{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:46.532090+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-28.7,"direction":"higher_better","percentile":26},{"name":"영업이익 성장률","unit":"%","value":-47.0,"direction":"higher_better","percentile":19}],"summary":"매출 -28.7%","percentile":22},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":48.9,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.6,"direction":"higher_better","percentile":38}],"summary":"RSI 49","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.21x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.73,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.03,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":91.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.46,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.7x, 순차입금비율 -0.0x","percentile":92}},"signals":[],"summary":"F&F홀딩스(007700)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 5135.81억. 현재가 13,130원, 전일 대비 -1.8%, 30일 -6.6%. PER 1.2배 / ROE 1.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6258.00, 기관 순매도 2135.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.6,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.60%","value_pct":2.6},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":31.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.6},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-140.25884705333556,"grade":"C","trend":"하락","atr_14":357.14285714285717,"rsi_14":48.92086330935252,"sma_20":13428.0,"sma_60":13891.333333333334,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 48.9로 중립 구간입니다. MACD(-140.26)가 시그널선(-166.75)을 상회합니다(골든크로스). 현재가가 SMA20(13428)과 SMA60(13891) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13143~13713 (현재 위치 -2%).","bb_lower":13142.72118900977,"bb_upper":13713.27881099023,"macd_signal":-166.75340032217915},"change_pct":-1.94,"chart_data":[{"date":"2024-10-23","open":12574,"high":12574,"low":12293,"close":12293,"volume":12534,"rsi_14":19.18,"sma_20":13731.0,"sma_60":13721.17,"sma_120":14452.25},{"date":"2024-10-24","open":12368,"high":12368,"low":12283,"close":12283,"volume":8251,"rsi_14":18.49,"sma_20":13706.5,"sma_60":13695.83,"sma_120":14436.75},{"date":"2024-10-25","open":12293,"high":12368,"low":12255,"close":12293,"volume":3178,"rsi_14":22.58,"sma_20":13676.0,"sma_60":13670.67,"sma_120":14421.33},{"date":"2024-10-28","open":12199,"high":12443,"low":12199,"close":12321,"volume":4855,"rsi_14":17.95,"sma_20":13647.0,"sma_60":13649.67,"sma_120":14407.33},{"date":"2024-10-29","open":12330,"high":12509,"low":12330,"close":12499,"volume":1585,"rsi_14":30.53,"sma_20":13622.5,"sma_60":13630.0,"sma_120":14392.67},{"date":"2024-10-30","open":12490,"high":12612,"low":12462,"close":12537,"volume":3189,"rsi_14":28.91,"sma_20":13583.0,"sma_60":13612.0,"sma_120":14378.25},{"date":"2024-10-31","open":12396,"high":12743,"low":12387,"close":12706,"volume":5410,"rsi_14":41.67,"sma_20":13560.0,"sma_60":13601.33,"sma_120":14363.42},{"date":"2024-11-01","open":12593,"high":12696,"low":12387,"close":12668,"volume":2356,"rsi_14":37.21,"sma_20":13534.5,"sma_60":13587.83,"sma_120":14348.25},{"date":"2024-11-04","open":12668,"high":12743,"low":12668,"close":12725,"volume":2804,"rsi_14":43.55,"sma_20":13523.5,"sma_60":13570.67,"sma_120":14335.25},{"date":"2024-11-05","open":12631,"high":12828,"low":12574,"close":12818,"volume":4735,"rsi_14":47.76,"sma_20":13512.5,"sma_60":13562.5,"sma_120":14322.58},{"date":"2024-11-06","open":12818,"high":12856,"low":12565,"close":12771,"volume":5861,"rsi_14":50.39,"sma_20":13501.5,"sma_60":13572.67,"sma_120":14310.25},{"date":"2024-11-07","open":12781,"high":12781,"low":12537,"close":12725,"volume":2065,"rsi_14":50.39,"sma_20":13484.5,"sma_60":13581.0,"sma_120":14296.83},{"date":"2024-11-08","open":12621,"high":12828,"low":12546,"close":12565,"volume":3514,"rsi_14":43.26,"sma_20":13466.0,"sma_60":13585.83,"sma_120":14283.08},{"date":"2024-11-11","open":12574,"high":12950,"low":12387,"close":12556,"volume":16184,"rsi_14":49.19,"sma_20":13443.5,"sma_60":13587.67,"sma_120":14267.0},{"date":"2024-11-12","open":12556,"high":12659,"low":12208,"close":12340,"volume":9730,"rsi_14":52.14,"sma_20":13415.0,"sma_60":13582.33,"sma_120":14248.92},{"date":"2024-11-13","open":11833,"high":12509,"low":11730,"close":11861,"volume":29378,"rsi_14":36.53,"sma_20":13361.0,"sma_60":13565.5,"sma_120":14227.5},{"date":"2024-11-14","open":11852,"high":12124,"low":11730,"close":11842,"volume":6861,"rsi_14":35.71,"sma_20":13312.0,"sma_60":13550.17,"sma_120":14204.67},{"date":"2024-11-15","open":11702,"high":11955,"low":11645,"close":11889,"volume":6304,"rsi_14":36.47,"sma_20":13268.0,"sma_60":13535.0,"sma_120":14184.75},{"date":"2024-11-18","open":11758,"high":11974,"low":11758,"close":11889,"volume":4320,"rsi_14":28.48,"sma_20":13222.5,"sma_60":13518.33,"sma_120":14164.67},{"date":"2024-11-19","open":11889,"high":11993,"low":11796,"close":11861,"volume":2738,"rsi_14":26.0,"sma_20":13184.5,"sma_60":13503.83,"sma_120":14145.33},{"date":"2024-11-20","open":11861,"high":11861,"low":11730,"close":11824,"volume":4844,"rsi_14":15.44,"sma_20":13159.5,"sma_60":13488.67,"sma_120":14127.25},{"date":"2024-11-21","open":11786,"high":12002,"low":11777,"close":11861,"volume":4486,"rsi_14":18.38,"sma_20":13137.0,"sma_60":13466.67,"sma_120":14110.25},{"date":"2024-11-22","open":11861,"high":11983,"low":11861,"close":11955,"volume":4395,"rsi_14":20.71,"sma_20":13119.0,"sma_60":13449.17,"sma_120":14094.5},{"date":"2024-11-25","open":11955,"high":12049,"low":11824,"close":11955,"volume":5342,"rsi_14":14.62,"sma_20":13099.5,"sma_60":13428.0,"sma_120":14079.08},{"date":"2024-11-26","open":11955,"high":12208,"low":11918,"close":12077,"volume":5698,"rsi_14":23.19,"sma_20":13077.0,"sma_60":13411.83,"sma_120":14065.5},{"date":"2024-11-27","open":12068,"high":12265,"low":12040,"close":12143,"volume":3396,"rsi_14":27.86,"sma_20":13056.0,"sma_60":13396.5,"sma_120":14043.33},{"date":"2024-11-28","open":12133,"high":12274,"low":12021,"close":12199,"volume":1963,"rsi_14":34.88,"sma_20":13029.0,"sma_60":13381.83,"sma_120":14021.92},{"date":"2024-11-29","open":12199,"high":12199,"low":11983,"close":11983,"volume":2370,"rsi_14":29.8,"sma_20":12992.5,"sma_60":13366.83,"sma_120":14001.5},{"date":"2024-12-02","open":11983,"high":12143,"low":11842,"close":11861,"volume":2307,"rsi_14":31.91,"sma_20":12946.5,"sma_60":13348.5,"sma_120":13978.17},{"date":"2024-12-03","open":11974,"high":11974,"low":11833,"close":11880,"volume":5445,"rsi_14":51.09,"sma_20":12896.5,"sma_60":13331.33,"sma_120":13951.17},{"date":"2024-12-04","open":11730,"high":11861,"low":11608,"close":11655,"volume":15651,"rsi_14":41.23,"sma_20":12837.0,"sma_60":13306.17,"sma_120":13924.5},{"date":"2024-12-05","open":11655,"high":11664,"low":11570,"close":11598,"volume":4107,"rsi_14":36.52,"sma_20":12777.0,"sma_60":13288.83,"sma_120":13897.75},{"date":"2024-12-06","open":11505,"high":11636,"low":11430,"close":11598,"volume":7766,"rsi_14":36.52,"sma_20":12725.5,"sma_60":13272.5,"sma_120":13871.17},{"date":"2024-12-09","open":11364,"high":11448,"low":10782,"close":10979,"volume":19074,"rsi_14":23.6,"sma_20":12641.5,"sma_60":13247.5,"sma_120":13839.0},{"date":"2024-12-10","open":10942,"high":11430,"low":10942,"close":11430,"volume":5996,"rsi_14":40.54,"sma_20":12593.0,"sma_60":13231.0,"sma_120":13812.75},{"date":"2024-12-11","open":11430,"high":11645,"low":11401,"close":11495,"volume":4160,"rsi_14":41.33,"sma_20":12573.5,"sma_60":13214.67,"sma_120":13788.42},{"date":"2024-12-12","open":11674,"high":11674,"low":11261,"close":11495,"volume":10395,"rsi_14":38.6,"sma_20":12555.0,"sma_60":13200.33,"sma_120":13764.08},{"date":"2024-12-13","open":11326,"high":11533,"low":11326,"close":11439,"volume":6899,"rsi_14":37.56,"sma_20":12531.0,"sma_60":13182.17,"sma_120":13739.58},{"date":"2024-12-16","open":11458,"high":11702,"low":11430,"close":11439,"volume":10349,"rsi_14":33.65,"sma_20":12507.0,"sma_60":13160.83,"sma_120":13712.58},{"date":"2024-12-17","open":11467,"high":11495,"low":11420,"close":11458,"volume":3359,"rsi_14":32.02,"sma_20":12485.5,"sma_60":13140.17,"sma_120":13687.67},{"date":"2024-12-18","open":11458,"high":11598,"low":11458,"close":11486,"volume":5401,"rsi_14":31.0,"sma_20":12467.5,"sma_60":13119.33,"sma_120":13663.83},{"date":"2024-12-19","open":11486,"high":11486,"low":11373,"close":11448,"volume":5343,"rsi_14":34.25,"sma_20":12445.5,"sma_60":13096.33,"sma_120":13640.42},{"date":"2024-12-20","open":11458,"high":11458,"low":11279,"close":11317,"volume":4234,"rsi_14":34.07,"sma_20":12411.5,"sma_60":13068.83,"sma_120":13615.75},{"date":"2024-12-23","open":11317,"high":11401,"low":11308,"close":11392,"volume":4684,"rsi_14":36.17,"sma_20":12381.5,"sma_60":13042.67,"sma_120":13592.67},{"date":"2024-12-24","open":11561,"high":11561,"low":11326,"close":11401,"volume":5480,"rsi_14":41.82,"sma_20":12345.5,"sma_60":13015.0,"sma_120":13569.0},{"date":"2024-12-26","open":11364,"high":11401,"low":11317,"close":11336,"volume":3902,"rsi_14":41.57,"sma_20":12302.5,"sma_60":12980.5,"sma_120":13544.83},{"date":"2024-12-27","open":11774,"high":11774,"low":11550,"close":11696,"volume":10655,"rsi_14":39.66,"sma_20":12252.5,"sma_60":12947.17,"sma_120":13520.17},{"date":"2024-12-30","open":11882,"high":11882,"low":11677,"close":11755,"volume":1331,"rsi_14":65.79,"sma_20":12217.0,"sma_60":12914.67,"sma_120":13494.42},{"date":"2025-01-02","open":11755,"high":11755,"low":11599,"close":11657,"volume":4637,"rsi_14":35.53,"sma_20":12183.0,"sma_60":12884.33,"sma_120":13468.25},{"date":"2025-01-03","open":11579,"high":12252,"low":11579,"close":11950,"volume":8871,"rsi_14":50.51,"sma_20":12163.0,"sma_60":12857.33,"sma_120":13443.92},{"date":"2025-01-06","open":11891,"high":12135,"low":11891,"close":11989,"volume":4487,"rsi_14":52.43,"sma_20":12157.0,"sma_60":12831.83,"sma_120":13419.58},{"date":"2025-01-07","open":11940,"high":12086,"low":11745,"close":11882,"volume":17859,"rsi_14":50.0,"sma_20":12148.5,"sma_60":12803.33,"sma_120":13394.5},{"date":"2025-01-08","open":11960,"high":11960,"low":11852,"close":11901,"volume":7598,"rsi_14":50.91,"sma_20":12141.0,"sma_60":12777.5,"sma_120":13370.08},{"date":"2025-01-09","open":11901,"high":11969,"low":11833,"close":11843,"volume":4424,"rsi_14":47.37,"sma_20":12163.5,"sma_60":12749.5,"sma_120":13345.33},{"date":"2025-01-10","open":11911,"high":11911,"low":11765,"close":11765,"volume":3187,"rsi_14":42.86,"sma_20":12158.0,"sma_60":12722.0,"sma_120":13319.25},{"date":"2025-01-13","open":11745,"high":11813,"low":11696,"close":11765,"volume":2298,"rsi_14":44.35,"sma_20":12149.0,"sma_60":12694.5,"sma_120":13292.83},{"date":"2025-01-14","open":11833,"high":11833,"low":11696,"close":11765,"volume":2569,"rsi_14":50.5,"sma_20":12140.0,"sma_60":12669.0,"sma_120":13267.42},{"date":"2025-01-15","open":11638,"high":11755,"low":11638,"close":11687,"volume":8372,"rsi_14":42.57,"sma_20":12130.0,"sma_60":12643.0,"sma_120":13226.92},{"date":"2025-01-16","open":11687,"high":11784,"low":11687,"close":11784,"volume":1542,"rsi_14":47.27,"sma_20":12125.0,"sma_60":12618.17,"sma_120":13196.75},{"date":"2025-01-17","open":11667,"high":11784,"low":11667,"close":11774,"volume":5653,"rsi_14":50.0,"sma_20":12118.5,"sma_60":12596.17,"sma_120":13172.42},{"date":"2025-01-20","open":11882,"high":11940,"low":11677,"close":11735,"volume":5072,"rsi_14":52.0,"sma_20":12108.5,"sma_60":12578.5,"sma_120":13149.83},{"date":"2025-01-21","open":11687,"high":11726,"low":11648,"close":11696,"volume":2608,"rsi_14":46.94,"sma_20":12098.5,"sma_60":12560.33,"sma_120":13128.08},{"date":"2025-01-22","open":11784,"high":11784,"low":11667,"close":11706,"volume":4447,"rsi_14":52.81,"sma_20":12096.0,"sma_60":12542.17,"sma_120":13106.42},{"date":"2025-01-23","open":11745,"high":11774,"low":11599,"close":11638,"volume":4990,"rsi_14":25.76,"sma_20":12086.0,"sma_60":12522.33,"sma_120":13086.0},{"date":"2025-01-24","open":11735,"high":11735,"low":11540,"close":11579,"volume":7012,"rsi_14":19.12,"sma_20":12072.5,"sma_60":12498.33,"sma_120":13064.17},{"date":"2025-01-31","open":11579,"high":11579,"low":11453,"close":11579,"volume":4087,"rsi_14":22.81,"sma_20":12062.5,"sma_60":12473.67,"sma_120":13042.83},{"date":"2025-02-03","open":11579,"high":11628,"low":11258,"close":11345,"volume":8182,"rsi_14":13.92,"sma_20":12044.5,"sma_60":12442.0,"sma_120":13021.67},{"date":"2025-02-04","open":11336,"high":11560,"low":11306,"close":11365,"volume":9002,"rsi_14":17.33,"sma_20":12024.5,"sma_60":12411.33,"sma_120":12999.58},{"date":"2025-02-05","open":11462,"high":11540,"low":11404,"close":11482,"volume":5377,"rsi_14":31.65,"sma_20":12015.5,"sma_60":12381.67,"sma_120":12976.17},{"date":"2025-02-06","open":11531,"high":11609,"low":11462,"close":11599,"volume":3998,"rsi_14":40.66,"sma_20":11997.5,"sma_60":12352.33,"sma_120":12957.42},{"date":"2025-02-07","open":11472,"high":11706,"low":11462,"close":11609,"volume":12355,"rsi_14":41.3,"sma_20":11978.0,"sma_60":12324.0,"sma_120":12948.33},{"date":"2025-02-10","open":11609,"high":11774,"low":11501,"close":11716,"volume":10914,"rsi_14":51.58,"sma_20":11969.5,"sma_60":12298.33,"sma_120":12939.67},{"date":"2025-02-11","open":11716,"high":11735,"low":11599,"close":11735,"volume":6763,"rsi_14":47.13,"sma_20":11961.0,"sma_60":12275.83,"sma_120":12930.83},{"date":"2025-02-12","open":11735,"high":11765,"low":11521,"close":11677,"volume":7590,"rsi_14":44.57,"sma_20":11952.5,"sma_60":12252.5,"sma_120":12920.08},{"date":"2025-02-13","open":11677,"high":12330,"low":11540,"close":11833,"volume":13092,"rsi_14":54.81,"sma_20":11956.0,"sma_60":12235.67,"sma_120":12909.0},{"date":"2025-02-14","open":11804,"high":11911,"low":11804,"close":11823,"volume":3161,"rsi_14":56.44,"sma_20":11959.0,"sma_60":12227.17,"sma_120":12896.33},{"date":"2025-02-17","open":11765,"high":12359,"low":11765,"close":12008,"volume":17976,"rsi_14":63.03,"sma_20":11971.5,"sma_60":12222.17,"sma_120":12886.17},{"date":"2025-02-18","open":12008,"high":12262,"low":12008,"close":12154,"volume":5621,"rsi_14":70.87,"sma_20":11995.5,"sma_60":12218.83,"sma_120":12876.92},{"date":"2025-02-19","open":12067,"high":12262,"low":11999,"close":12213,"volume":7581,"rsi_14":75.59,"sma_20":12017.5,"sma_60":12216.5,"sma_120":12867.42},{"date":"2025-02-20","open":12223,"high":12359,"low":12184,"close":12242,"volume":9387,"rsi_14":76.15,"sma_20":12041.5,"sma_60":12215.17,"sma_120":12859.5},{"date":"2025-02-21","open":12242,"high":12466,"low":12213,"close":12330,"volume":6882,"rsi_14":93.91,"sma_20":12072.0,"sma_60":12216.0,"sma_120":12852.33},{"date":"2025-02-24","open":12408,"high":12408,"low":12145,"close":12203,"volume":5172,"rsi_14":84.13,"sma_20":12098.0,"sma_60":12214.0,"sma_120":12840.33},{"date":"2025-02-25","open":12291,"high":12291,"low":12096,"close":12096,"volume":4245,"rsi_14":75.2,"sma_20":12118.0,"sma_60":12208.5,"sma_120":12828.83},{"date":"2025-02-26","open":12096,"high":12203,"low":11940,"close":12184,"volume":7187,"rsi_14":74.59,"sma_20":12146.0,"sma_60":12204.5,"sma_120":12816.25},{"date":"2025-02-27","open":12115,"high":12271,"low":11901,"close":12076,"volume":5668,"rsi_14":68.18,"sma_20":12171.5,"sma_60":12196.5,"sma_120":12804.17},{"date":"2025-02-28","open":12047,"high":12096,"low":11882,"close":11901,"volume":5062,"rsi_14":56.83,"sma_20":12188.0,"sma_60":12184.33,"sma_120":12790.42},{"date":"2025-03-04","open":11882,"high":11979,"low":11706,"close":11755,"volume":3067,"rsi_14":50.66,"sma_20":12209.0,"sma_60":12168.67,"sma_120":12775.25},{"date":"2025-03-05","open":11716,"high":12125,"low":11696,"close":12115,"volume":7754,"rsi_14":62.3,"sma_20":12247.5,"sma_60":12163.0,"sma_120":12764.92},{"date":"2025-03-06","open":12115,"high":12379,"low":12115,"close":12301,"volume":9588,"rsi_14":62.9,"sma_20":12289.5,"sma_60":12162.67,"sma_120":12755.58},{"date":"2025-03-07","open":12184,"high":13353,"low":12184,"close":12681,"volume":68667,"rsi_14":69.64,"sma_20":12345.0,"sma_60":12168.5,"sma_120":12749.92},{"date":"2025-03-10","open":12681,"high":13441,"low":12681,"close":12817,"volume":14292,"rsi_14":68.95,"sma_20":12407.0,"sma_60":12180.67,"sma_120":12743.42},{"date":"2025-03-11","open":12681,"high":12788,"low":12398,"close":12583,"volume":10269,"rsi_14":59.65,"sma_20":12451.5,"sma_60":12189.83,"sma_120":12739.33},{"date":"2025-03-12","open":12583,"high":12642,"low":12418,"close":12457,"volume":9869,"rsi_14":55.32,"sma_20":12488.5,"sma_60":12196.83,"sma_120":12734.67},{"date":"2025-03-13","open":12427,"high":12515,"low":12184,"close":12193,"volume":12946,"rsi_14":49.03,"sma_20":12515.0,"sma_60":12210.33,"sma_120":12728.92},{"date":"2025-03-14","open":12193,"high":12330,"low":11911,"close":12232,"volume":10794,"rsi_14":48.03,"sma_20":12535.5,"sma_60":12216.5,"sma_120":12723.75},{"date":"2025-03-17","open":12232,"high":12554,"low":12076,"close":12252,"volume":5453,"rsi_14":51.03,"sma_20":12557.5,"sma_60":12221.83,"sma_120":12718.25},{"date":"2025-03-18","open":12145,"high":12262,"low":12145,"close":12174,"volume":3503,"rsi_14":51.67,"sma_20":12566.0,"sma_60":12225.83,"sma_120":12713.08},{"date":"2025-03-19","open":12174,"high":12242,"low":12037,"close":12174,"volume":4762,"rsi_14":49.78,"sma_20":12567.0,"sma_60":12230.83,"sma_120":12706.5},{"date":"2025-03-20","open":12184,"high":12457,"low":12174,"close":12262,"volume":4936,"rsi_14":54.15,"sma_20":12569.5,"sma_60":12237.33,"sma_120":12699.08},{"date":"2025-03-21","open":12281,"high":12281,"low":12145,"close":12184,"volume":4415,"rsi_14":56.62,"sma_20":12566.5,"sma_60":12242.17,"sma_120":12691.17},{"date":"2025-03-24","open":11950,"high":12174,"low":11950,"close":12018,"volume":6917,"rsi_14":56.11,"sma_20":12550.5,"sma_60":12243.67,"sma_120":12681.5},{"date":"2025-03-25","open":12018,"high":12252,"low":12018,"close":12067,"volume":4114,"rsi_14":48.68,"sma_20":12543.5,"sma_60":12246.67,"sma_120":12671.5},{"date":"2025-03-26","open":12067,"high":12232,"low":11882,"close":11950,"volume":20182,"rsi_14":40.11,"sma_20":12536.0,"sma_60":12250.0,"sma_120":12659.42},{"date":"2025-03-27","open":12008,"high":12028,"low":11930,"close":11930,"volume":7563,"rsi_14":23.45,"sma_20":12523.0,"sma_60":12251.67,"sma_120":12647.17},{"date":"2025-03-28","open":11921,"high":12076,"low":11901,"close":12028,"volume":4367,"rsi_14":21.28,"sma_20":12520.5,"sma_60":12254.83,"sma_120":12634.92},{"date":"2025-03-31","open":11765,"high":12057,"low":11745,"close":11745,"volume":12887,"rsi_14":20.55,"sma_20":12512.5,"sma_60":12254.33,"sma_120":12617.42},{"date":"2025-04-01","open":11755,"high":11940,"low":11735,"close":11774,"volume":8611,"rsi_14":24.26,"sma_20":12513.5,"sma_60":12255.67,"sma_120":12601.42},{"date":"2025-04-02","open":11794,"high":11862,"low":11696,"close":11794,"volume":5297,"rsi_14":31.53,"sma_20":12497.0,"sma_60":12256.33,"sma_120":12585.5},{"date":"2025-04-03","open":11794,"high":11823,"low":11618,"close":11794,"volume":2991,"rsi_14":28.97,"sma_20":12471.0,"sma_60":12258.67,"sma_120":12571.5},{"date":"2025-04-04","open":11375,"high":11950,"low":11375,"close":11745,"volume":13891,"rsi_14":26.36,"sma_20":12423.0,"sma_60":12255.17,"sma_120":12556.25},{"date":"2025-04-07","open":11375,"high":11599,"low":11258,"close":11258,"volume":10819,"rsi_14":19.08,"sma_20":12343.0,"sma_60":12242.67,"sma_120":12537.25},{"date":"2025-04-08","open":11297,"high":11433,"low":11199,"close":11258,"volume":7270,"rsi_14":19.08,"sma_20":12275.0,"sma_60":12232.0,"sma_120":12517.67},{"date":"2025-04-09","open":11034,"high":11190,"low":10878,"close":10907,"volume":13204,"rsi_14":11.17,"sma_20":12195.5,"sma_60":12215.0,"sma_120":12496.25},{"date":"2025-04-10","open":11209,"high":11326,"low":11024,"close":11316,"volume":5102,"rsi_14":29.11,"sma_20":12150.5,"sma_60":12206.0,"sma_120":12477.75},{"date":"2025-04-11","open":11404,"high":11414,"low":11199,"close":11316,"volume":2330,"rsi_14":31.63,"sma_20":12103.5,"sma_60":12198.33,"sma_120":12460.17},{"date":"2025-04-14","open":11394,"high":11443,"low":11151,"close":11443,"volume":2162,"rsi_14":34.31,"sma_20":12062.0,"sma_60":12192.83,"sma_120":12443.67},{"date":"2025-04-15","open":11443,"high":11550,"low":11394,"close":11550,"volume":1808,"rsi_14":39.9,"sma_20":12030.0,"sma_60":12189.17,"sma_120":12429.08},{"date":"2025-04-16","open":11638,"high":11638,"low":11316,"close":11365,"volume":3524,"rsi_14":36.82,"sma_20":11988.5,"sma_60":12183.67,"sma_120":12413.33},{"date":"2025-04-17","open":11472,"high":11482,"low":11336,"close":11482,"volume":2559,"rsi_14":37.39,"sma_20":11948.5,"sma_60":12178.5,"sma_120":12398.33},{"date":"2025-04-18","open":11472,"high":11687,"low":11306,"close":11511,"volume":2600,"rsi_14":43.88,"sma_20":11914.0,"sma_60":12174.0,"sma_120":12385.08},{"date":"2025-04-21","open":11638,"high":11638,"low":11531,"close":11531,"volume":1619,"rsi_14":43.59,"sma_20":11889.0,"sma_60":12170.5,"sma_120":12374.5},{"date":"2025-04-22","open":11716,"high":11784,"low":10848,"close":11735,"volume":7983,"rsi_14":48.6,"sma_20":11872.0,"sma_60":12171.17,"sma_120":12365.75},{"date":"2025-04-23","open":11833,"high":11882,"low":11696,"close":11726,"volume":3982,"rsi_14":48.37,"sma_20":11860.5,"sma_60":12171.5,"sma_120":12356.83},{"date":"2025-04-24","open":11882,"high":11882,"low":11726,"close":11755,"volume":2839,"rsi_14":50.23,"sma_20":11851.5,"sma_60":12173.5,"sma_120":12347.92},{"date":"2025-04-25","open":11852,"high":11891,"low":11706,"close":11833,"volume":8087,"rsi_14":67.25,"sma_20":11841.5,"sma_60":12177.83,"sma_120":12338.08},{"date":"2025-04-28","open":11911,"high":11979,"low":11774,"close":11930,"volume":4835,"rsi_14":69.06,"sma_20":11851.0,"sma_60":12183.83,"sma_120":12328.75},{"date":"2025-04-29","open":11921,"high":12700,"low":11921,"close":12700,"volume":7808,"rsi_14":91.07,"sma_20":11898.5,"sma_60":12207.0,"sma_120":12324.5},{"date":"2025-04-30","open":12642,"high":12642,"low":12291,"close":12310,"volume":4737,"rsi_14":72.97,"sma_20":11925.0,"sma_60":12223.17,"sma_120":12317.25},{"date":"2025-05-02","open":12310,"high":12310,"low":12213,"close":12223,"volume":1888,"rsi_14":70.13,"sma_20":11947.0,"sma_60":12235.83,"sma_120":12308.75},{"date":"2025-05-07","open":12223,"high":12223,"low":11930,"close":12115,"volume":8625,"rsi_14":65.07,"sma_20":11966.0,"sma_60":12244.67,"sma_120":12298.5},{"date":"2025-05-08","open":11950,"high":12359,"low":11950,"close":12193,"volume":12098,"rsi_14":64.6,"sma_20":12014.0,"sma_60":12254.67,"sma_120":12289.33},{"date":"2025-05-09","open":12388,"high":12427,"low":12223,"close":12252,"volume":13701,"rsi_14":71.36,"sma_20":12065.0,"sma_60":12263.83,"sma_120":12281.08},{"date":"2025-05-12","open":12330,"high":12652,"low":12262,"close":12447,"volume":8423,"rsi_14":72.4,"sma_20":12144.0,"sma_60":12276.0,"sma_120":12275.92},{"date":"2025-05-13","open":12632,"high":12632,"low":12408,"close":12408,"volume":4852,"rsi_14":70.72,"sma_20":12200.0,"sma_60":12288.5,"sma_120":12270.5},{"date":"2025-05-14","open":12427,"high":12564,"low":12291,"close":12564,"volume":11072,"rsi_14":72.46,"sma_20":12264.0,"sma_60":12301.0,"sma_120":12268.33},{"date":"2025-05-15","open":12622,"high":12710,"low":12515,"close":12710,"volume":11920,"rsi_14":71.74,"sma_20":12329.0,"sma_60":12316.17,"sma_120":12271.67},{"date":"2025-05-16","open":12710,"high":12710,"low":12476,"close":12476,"volume":5137,"rsi_14":65.22,"sma_20":12376.5,"sma_60":12324.17,"sma_120":12273.17},{"date":"2025-05-19","open":12476,"high":12778,"low":12427,"close":12622,"volume":9389,"rsi_14":66.79,"sma_20":12441.0,"sma_60":12332.17,"sma_120":12275.5},{"date":"2025-05-20","open":12817,"high":12876,"low":11911,"close":12856,"volume":20183,"rsi_14":68.68,"sma_20":12511.5,"sma_60":12343.17,"sma_120":12279.83},{"date":"2025-05-21","open":12730,"high":13383,"low":12730,"close":13324,"volume":31011,"rsi_14":72.41,"sma_20":12604.5,"sma_60":12361.67,"sma_120":12288.42},{"date":"2025-05-22","open":13334,"high":13899,"low":13002,"close":13694,"volume":41931,"rsi_14":68.35,"sma_20":12715.5,"sma_60":12385.0,"sma_120":12300.5},{"date":"2025-05-23","open":13811,"high":13909,"low":13558,"close":13860,"volume":21765,"rsi_14":81.18,"sma_20":12824.5,"sma_60":12413.33,"sma_120":12313.67},{"date":"2025-05-26","open":13860,"high":13860,"low":13617,"close":13704,"volume":14319,"rsi_14":79.01,"sma_20":12926.0,"sma_60":12440.83,"sma_120":12324.67},{"date":"2025-05-27","open":13782,"high":13821,"low":13470,"close":13782,"volume":23684,"rsi_14":83.01,"sma_20":13030.0,"sma_60":12468.17,"sma_120":12336.33},{"date":"2025-05-28","open":13792,"high":14426,"low":13636,"close":14055,"volume":33354,"rsi_14":84.23,"sma_20":13144.0,"sma_60":12502.0,"sma_120":12349.25},{"date":"2025-05-29","open":14416,"high":14971,"low":14270,"close":14913,"volume":71092,"rsi_14":87.81,"sma_20":13297.0,"sma_60":12553.5,"sma_120":12368.92},{"date":"2025-05-30","open":15127,"high":15322,"low":14669,"close":15264,"volume":65524,"rsi_14":88.33,"sma_20":13428.5,"sma_60":12613.5,"sma_120":12391.08},{"date":"2025-06-02","open":15264,"high":15264,"low":14533,"close":14776,"volume":55053,"rsi_14":78.72,"sma_20":13555.0,"sma_60":12659.0,"sma_120":12411.0},{"date":"2025-06-04","open":15049,"high":16346,"low":14874,"close":16268,"volume":110252,"rsi_14":83.93,"sma_20":13762.5,"sma_60":12726.83,"sma_120":12444.75},{"date":"2025-06-05","open":16784,"high":17086,"low":16014,"close":16082,"volume":48074,"rsi_14":80.67,"sma_20":13966.0,"sma_60":12785.0,"sma_120":12476.75},{"date":"2025-06-09","open":17476,"high":18315,"low":16775,"close":16979,"volume":140434,"rsi_14":86.55,"sma_20":14211.5,"sma_60":12856.17,"sma_120":12518.42},{"date":"2025-06-10","open":17291,"high":17291,"low":16599,"close":16814,"volume":63569,"rsi_14":83.91,"sma_20":14445.5,"sma_60":12928.5,"sma_120":12559.17},{"date":"2025-06-11","open":16999,"high":17281,"low":16726,"close":16901,"volume":41816,"rsi_14":83.52,"sma_20":14674.0,"sma_60":13004.5,"sma_120":12600.67},{"date":"2025-06-12","open":17710,"high":17915,"low":17369,"close":17428,"volume":72907,"rsi_14":83.68,"sma_20":14931.5,"sma_60":13094.0,"sma_120":12652.17},{"date":"2025-06-13","open":17515,"high":17895,"low":16599,"close":16862,"volume":68691,"rsi_14":75.19,"sma_20":15152.0,"sma_60":13173.17,"sma_120":12694.83},{"date":"2025-06-16","open":16862,"high":17184,"low":16238,"close":16950,"volume":58111,"rsi_14":74.88,"sma_20":15369.5,"sma_60":13253.5,"sma_120":12737.67},{"date":"2025-06-17","open":17535,"high":17535,"low":16541,"close":16619,"volume":73157,"rsi_14":72.82,"sma_20":15582.0,"sma_60":13329.5,"sma_120":12777.67},{"date":"2025-06-18","open":16648,"high":16901,"low":16482,"close":16628,"volume":31674,"rsi_14":72.53,"sma_20":15787.5,"sma_60":13405.67,"sma_120":12818.25},{"date":"2025-06-19","open":16677,"high":17018,"low":15907,"close":16979,"volume":87839,"rsi_14":72.87,"sma_20":15999.0,"sma_60":13486.33,"sma_120":12861.83},{"date":"2025-06-20","open":16960,"high":16999,"low":16716,"close":16765,"volume":21875,"rsi_14":66.1,"sma_20":16175.5,"sma_60":13564.67,"sma_120":12903.42},{"date":"2025-06-23","open":16667,"high":16706,"low":16277,"close":16502,"volume":22173,"rsi_14":60.93,"sma_20":16319.5,"sma_60":13641.33,"sma_120":12942.5},{"date":"2025-06-24","open":16550,"high":17447,"low":16550,"close":17418,"volume":55583,"rsi_14":71.68,"sma_20":16502.0,"sma_60":13732.83,"sma_120":12989.75},{"date":"2025-06-25","open":17866,"high":18958,"low":17681,"close":18402,"volume":158969,"rsi_14":69.11,"sma_20":16743.0,"sma_60":13843.17,"sma_120":13046.58},{"date":"2025-06-26","open":20761,"high":22369,"low":19884,"close":21346,"volume":524114,"rsi_14":81.54,"sma_20":17131.0,"sma_60":14004.17,"sma_120":13127.92},{"date":"2025-06-27","open":20566,"high":21979,"low":19543,"close":21590,"volume":180870,"rsi_14":79.97,"sma_20":17517.5,"sma_60":14167.67,"sma_120":13211.25},{"date":"2025-06-30","open":22418,"high":23636,"low":21297,"close":21443,"volume":182297,"rsi_14":80.18,"sma_20":17852.5,"sma_60":14333.5,"sma_120":13293.92},{"date":"2025-07-01","open":21638,"high":24319,"low":21541,"close":22905,"volume":597911,"rsi_14":83.19,"sma_20":18244.5,"sma_60":14523.83,"sma_120":13389.75},{"date":"2025-07-02","open":23052,"high":23052,"low":21053,"close":22028,"volume":219996,"rsi_14":74.48,"sma_20":18616.5,"sma_60":14698.83,"sma_120":13477.58},{"date":"2025-07-03","open":22028,"high":22369,"low":20517,"close":20615,"volume":166576,"rsi_14":68.32,"sma_20":18839.5,"sma_60":14849.67,"sma_120":13554.17},{"date":"2025-07-04","open":20859,"high":21151,"low":19455,"close":19465,"volume":136155,"rsi_14":61.12,"sma_20":19013.0,"sma_60":14981.67,"sma_120":13618.42},{"date":"2025-07-07","open":19133,"high":19884,"low":19075,"close":19250,"volume":88354,"rsi_14":61.76,"sma_20":19129.5,"sma_60":15118.33,"sma_120":13680.5},{"date":"2025-07-08","open":19036,"high":20079,"low":19036,"close":19933,"volume":61355,"rsi_14":63.93,"sma_20":19289.5,"sma_60":15266.67,"sma_120":13749.33},{"date":"2025-07-09","open":20176,"high":20810,"low":19933,"close":20517,"volume":83123,"rsi_14":64.63,"sma_20":19475.0,"sma_60":15431.0,"sma_120":13823.0},{"date":"2025-07-10","open":20566,"high":21005,"low":19981,"close":20810,"volume":82330,"rsi_14":66.61,"sma_20":19648.5,"sma_60":15593.33,"sma_120":13899.67},{"date":"2025-07-11","open":20810,"high":20956,"low":20225,"close":20469,"volume":62236,"rsi_14":66.19,"sma_20":19833.5,"sma_60":15749.83,"sma_120":13974.08},{"date":"2025-07-14","open":20566,"high":21053,"low":20030,"close":20761,"volume":64856,"rsi_14":64.38,"sma_20":20029.0,"sma_60":15909.17,"sma_120":14051.0},{"date":"2025-07-15","open":20907,"high":20907,"low":20127,"close":20469,"volume":35430,"rsi_14":59.45,"sma_20":20226.5,"sma_60":16061.67,"sma_120":14125.42},{"date":"2025-07-16","open":20469,"high":20859,"low":20079,"close":20517,"volume":55728,"rsi_14":44.85,"sma_20":20426.0,"sma_60":16218.17,"sma_120":14200.92},{"date":"2025-07-17","open":20859,"high":20859,"low":19640,"close":20176,"volume":54230,"rsi_14":41.32,"sma_20":20590.0,"sma_60":16366.83,"sma_120":14272.67},{"date":"2025-07-18","open":20030,"high":20371,"low":19786,"close":20079,"volume":34391,"rsi_14":41.57,"sma_20":20760.0,"sma_60":16513.33,"sma_120":14343.67},{"date":"2025-07-21","open":19835,"high":20469,"low":19591,"close":19786,"volume":49982,"rsi_14":27.46,"sma_20":20928.5,"sma_60":16654.5,"sma_120":14412.5},{"date":"2025-07-22","open":19981,"high":19981,"low":19172,"close":19426,"volume":62315,"rsi_14":29.68,"sma_20":21031.5,"sma_60":16786.0,"sma_120":14478.58},{"date":"2025-07-23","open":19484,"high":19591,"low":19007,"close":19055,"volume":40014,"rsi_14":35.45,"sma_20":21065.0,"sma_60":16911.33,"sma_120":14541.42},{"date":"2025-07-24","open":18909,"high":19241,"low":18110,"close":18373,"volume":83487,"rsi_14":38.84,"sma_20":20912.5,"sma_60":17024.5,"sma_120":14599.0},{"date":"2025-07-25","open":18422,"high":18909,"low":18246,"close":18373,"volume":37599,"rsi_14":40.62,"sma_20":20747.5,"sma_60":17136.33,"sma_120":14657.08},{"date":"2025-07-28","open":18373,"high":18841,"low":17983,"close":18704,"volume":47990,"rsi_14":35.81,"sma_20":20607.0,"sma_60":17252.17,"sma_120":14718.0},{"date":"2025-07-29","open":18305,"high":19007,"low":18129,"close":18919,"volume":41181,"rsi_14":29.8,"sma_20":20402.5,"sma_60":17358.5,"sma_120":14782.75},{"date":"2025-07-30","open":18929,"high":18958,"low":18461,"close":18461,"volume":23563,"rsi_14":21.51,"sma_20":20219.5,"sma_60":17463.67,"sma_120":14843.42},{"date":"2025-07-31","open":18422,"high":18831,"low":18280,"close":18558,"volume":23329,"rsi_14":25.38,"sma_20":20114.0,"sma_60":17572.0,"sma_120":14903.92},{"date":"2025-08-01","open":18422,"high":18529,"low":17808,"close":17808,"volume":39618,"rsi_14":15.96,"sma_20":20029.0,"sma_60":17669.33,"sma_120":14957.0},{"date":"2025-08-04","open":17808,"high":17847,"low":17515,"close":17652,"volume":39001,"rsi_14":16.47,"sma_20":19947.0,"sma_60":17762.67,"sma_120":15008.67},{"date":"2025-08-05","open":17671,"high":17905,"low":17135,"close":17359,"volume":56161,"rsi_14":14.47,"sma_20":19815.0,"sma_60":17850.0,"sma_120":15056.92},{"date":"2025-08-06","open":17359,"high":17847,"low":17262,"close":17847,"volume":45168,"rsi_14":24.63,"sma_20":19678.0,"sma_60":17942.33,"sma_120":15109.17},{"date":"2025-08-07","open":17886,"high":18373,"low":17574,"close":17905,"volume":22049,"rsi_14":26.12,"sma_20":19529.0,"sma_60":18036.33,"sma_120":15162.42},{"date":"2025-08-08","open":17905,"high":18315,"low":17593,"close":17827,"volume":16156,"rsi_14":27.42,"sma_20":19393.5,"sma_60":18126.33,"sma_120":15213.67},{"date":"2025-08-11","open":17915,"high":17915,"low":17320,"close":17574,"volume":28743,"rsi_14":28.11,"sma_20":19230.0,"sma_60":18209.5,"sma_120":15262.83},{"date":"2025-08-12","open":17788,"high":18217,"low":17584,"close":17700,"volume":30881,"rsi_14":33.01,"sma_20":19088.0,"sma_60":18298.83,"sma_120":15311.5},{"date":"2025-08-13","open":17944,"high":17954,"low":17262,"close":17398,"volume":31687,"rsi_14":36.49,"sma_20":18928.0,"sma_60":18380.5,"sma_120":15356.33},{"date":"2025-08-14","open":17398,"high":17661,"low":17252,"close":17428,"volume":16164,"rsi_14":37.0,"sma_20":18787.0,"sma_60":18458.67,"sma_120":15400.92},{"date":"2025-08-18","open":17398,"high":17584,"low":16833,"close":16833,"volume":42746,"rsi_14":26.0,"sma_20":18620.5,"sma_60":18518.67,"sma_120":15440.17},{"date":"2025-08-19","open":16960,"high":17311,"low":16677,"close":16784,"volume":31959,"rsi_14":21.41,"sma_20":18466.5,"sma_60":18571.5,"sma_120":15478.25},{"date":"2025-08-20","open":16570,"high":16862,"low":16014,"close":16852,"volume":33468,"rsi_14":25.95,"sma_20":18334.5,"sma_60":18622.67,"sma_120":15518.0},{"date":"2025-08-21","open":16775,"high":17038,"low":16667,"close":16736,"volume":17967,"rsi_14":22.9,"sma_20":18215.5,"sma_60":18674.5,"sma_120":15557.67},{"date":"2025-08-22","open":17067,"high":17301,"low":16667,"close":16667,"volume":22938,"rsi_14":28.73,"sma_20":18128.0,"sma_60":18723.83,"sma_120":15596.0},{"date":"2025-08-25","open":17203,"high":17203,"low":16599,"close":17096,"volume":16599,"rsi_14":40.59,"sma_20":18062.5,"sma_60":18775.83,"sma_120":15638.92},{"date":"2025-08-26","open":17106,"high":17155,"low":16823,"close":17086,"volume":11053,"rsi_14":44.89,"sma_20":17979.5,"sma_60":18813.0,"sma_120":15683.25},{"date":"2025-08-27","open":17086,"high":17213,"low":16765,"close":16901,"volume":21287,"rsi_14":30.04,"sma_20":17876.0,"sma_60":18841.0,"sma_120":15727.25},{"date":"2025-08-28","open":16755,"high":18324,"low":16726,"close":18022,"volume":63173,"rsi_14":51.7,"sma_20":17853.5,"sma_60":18896.5,"sma_120":15777.75},{"date":"2025-08-29","open":18042,"high":19260,"low":17671,"close":18773,"volume":75574,"rsi_14":61.52,"sma_20":17864.5,"sma_60":18939.33,"sma_120":15833.08},{"date":"2025-09-01","open":18529,"high":19153,"low":18324,"close":18617,"volume":38804,"rsi_14":63.02,"sma_20":17906.0,"sma_60":18982.67,"sma_120":15883.83},{"date":"2025-09-02","open":18617,"high":19007,"low":18354,"close":18763,"volume":28096,"rsi_14":63.2,"sma_20":17963.0,"sma_60":19013.17,"sma_120":15934.67},{"date":"2025-09-03","open":18763,"high":19689,"low":18383,"close":19474,"volume":79318,"rsi_14":73.41,"sma_20":18071.5,"sma_60":19058.67,"sma_120":15993.58},{"date":"2025-09-04","open":19689,"high":19689,"low":19026,"close":19231,"volume":29966,"rsi_14":69.39,"sma_20":18142.5,"sma_60":19098.5,"sma_120":16051.5},{"date":"2025-09-05","open":19231,"high":20176,"low":19085,"close":19591,"volume":53468,"rsi_14":81.24,"sma_20":18229.0,"sma_60":19135.5,"sma_120":16114.75},{"date":"2025-09-08","open":19591,"high":20176,"low":19231,"close":19835,"volume":37730,"rsi_14":83.09,"sma_20":18332.0,"sma_60":19186.33,"sma_120":16179.75},{"date":"2025-09-09","open":19591,"high":20079,"low":19591,"close":19981,"volume":34578,"rsi_14":83.37,"sma_20":18455.5,"sma_60":19238.17,"sma_120":16245.83},{"date":"2025-09-10","open":19884,"high":19933,"low":19250,"close":19377,"volume":44269,"rsi_14":75.52,"sma_20":18541.5,"sma_60":19285.33,"sma_120":16307.42},{"date":"2025-09-11","open":19474,"high":19543,"low":18675,"close":19406,"volume":53320,"rsi_14":76.66,"sma_20":18644.5,"sma_60":19332.83,"sma_120":16369.25},{"date":"2025-09-12","open":19211,"high":20176,"low":19211,"close":19884,"volume":47932,"rsi_14":76.88,"sma_20":18770.5,"sma_60":19382.5,"sma_120":16434.42},{"date":"2025-09-15","open":19884,"high":19981,"low":19309,"close":19591,"volume":54598,"rsi_14":72.91,"sma_20":18912.0,"sma_60":19430.83,"sma_120":16497.75},{"date":"2025-09-16","open":19591,"high":19738,"low":19309,"close":19406,"volume":22133,"rsi_14":72.91,"sma_20":19046.5,"sma_60":19480.5,"sma_120":16560.92},{"date":"2025-09-17","open":19406,"high":19494,"low":19143,"close":19377,"volume":15885,"rsi_14":65.48,"sma_20":19176.0,"sma_60":19514.0,"sma_120":16623.42},{"date":"2025-09-18","open":19290,"high":19591,"low":19076,"close":19435,"volume":26094,"rsi_14":59.53,"sma_20":19317.0,"sma_60":19532.5,"sma_120":16687.83},{"date":"2025-09-19","open":19990,"high":20150,"low":19500,"close":19620,"volume":38858,"rsi_14":56.44,"sma_20":19443.0,"sma_60":19494.5,"sma_120":16749.33},{"date":"2025-09-22","open":19299,"high":19435,"low":19075,"close":19348,"volume":17482,"rsi_14":57.28,"sma_20":19558.5,"sma_60":19456.17,"sma_120":16811.92},{"date":"2025-09-23","open":19153,"high":19494,"low":19143,"close":19143,"volume":17295,"rsi_14":45.28,"sma_20":19664.0,"sma_60":19416.83,"sma_120":16875.17},{"date":"2025-09-24","open":19299,"high":19299,"low":18675,"close":19055,"volume":23442,"rsi_14":47.38,"sma_20":19774.5,"sma_60":19351.0,"sma_120":16937.42},{"date":"2025-09-25","open":19046,"high":19065,"low":18032,"close":18519,"volume":36641,"rsi_14":34.81,"sma_20":19800.0,"sma_60":19291.0,"sma_120":16994.92},{"date":"2025-09-26","open":18519,"high":18958,"low":18110,"close":18159,"volume":13706,"rsi_14":27.01,"sma_20":19768.5,"sma_60":19249.0,"sma_120":17049.33},{"date":"2025-09-29","open":18617,"high":18890,"low":18207,"close":18685,"volume":17060,"rsi_14":33.9,"sma_20":19772.0,"sma_60":19235.67,"sma_120":17108.67},{"date":"2025-09-30","open":18500,"high":18987,"low":18500,"close":18500,"volume":19771,"rsi_14":37.84,"sma_20":19758.5,"sma_60":19222.83,"sma_120":17170.58},{"date":"2025-10-01","open":18509,"high":18695,"low":18266,"close":18344,"volume":16564,"rsi_14":35.77,"sma_20":19700.5,"sma_60":19195.67,"sma_120":17231.17},{"date":"2025-10-02","open":18383,"high":18756,"low":18383,"close":18383,"volume":11129,"rsi_14":25.73,"sma_20":19651.0,"sma_60":19157.17,"sma_120":17294.08},{"date":"2025-10-10","open":18266,"high":18412,"low":17905,"close":17905,"volume":26870,"rsi_14":25.21,"sma_20":19564.5,"sma_60":19107.5,"sma_120":17350.42},{"date":"2025-10-13","open":17359,"high":18548,"low":17350,"close":17808,"volume":26251,"rsi_14":25.88,"sma_20":19460.5,"sma_60":19062.0,"sma_120":17405.92},{"date":"2025-10-14","open":17671,"high":18032,"low":17447,"close":17447,"volume":18800,"rsi_14":23.53,"sma_20":19330.5,"sma_60":19005.33,"sma_120":17457.25},{"date":"2025-10-15","open":17642,"high":18032,"low":17642,"close":17798,"volume":16354,"rsi_14":28.32,"sma_20":19249.5,"sma_60":18959.67,"sma_120":17510.67},{"date":"2025-10-16","open":17798,"high":18217,"low":17749,"close":17769,"volume":12977,"rsi_14":30.96,"sma_20":19165.5,"sma_60":18912.67,"sma_120":17565.42},{"date":"2025-10-17","open":17837,"high":18617,"low":17447,"close":17447,"volume":29270,"rsi_14":24.0,"sma_20":19040.5,"sma_60":18866.0,"sma_120":17616.42},{"date":"2025-10-20","open":17447,"high":17925,"low":17252,"close":17895,"volume":18008,"rsi_14":34.0,"sma_20":18953.5,"sma_60":18828.67,"sma_120":17671.0},{"date":"2025-10-21","open":17934,"high":18032,"low":17428,"close":17496,"volume":28397,"rsi_14":31.48,"sma_20":18855.5,"sma_60":18789.5,"sma_120":17722.0},{"date":"2025-10-22","open":17691,"high":17739,"low":17301,"close":17700,"volume":16384,"rsi_14":39.45,"sma_20":18769.5,"sma_60":18760.0,"sma_120":17773.0},{"date":"2025-10-23","open":17710,"high":17778,"low":17379,"close":17379,"volume":41227,"rsi_14":39.85,"sma_20":18661.5,"sma_60":18731.33,"sma_120":17821.33},{"date":"2025-10-24","open":17876,"high":17876,"low":17340,"close":17398,"volume":18495,"rsi_14":30.7,"sma_20":18573.0,"sma_60":18714.67,"sma_120":17869.58},{"date":"2025-10-27","open":17398,"high":17837,"low":17379,"close":17593,"volume":21395,"rsi_14":36.44,"sma_20":18483.0,"sma_60":18701.33,"sma_120":17918.83},{"date":"2025-10-28","open":17613,"high":18237,"low":17476,"close":17866,"volume":31230,"rsi_14":43.1,"sma_20":18417.5,"sma_60":18687.0,"sma_120":17969.58},{"date":"2025-10-29","open":18207,"high":18207,"low":17652,"close":17788,"volume":15644,"rsi_14":43.1,"sma_20":18352.5,"sma_60":18667.67,"sma_120":18013.08},{"date":"2025-10-30","open":17788,"high":17808,"low":17213,"close":17730,"volume":35170,"rsi_14":47.22,"sma_20":18312.0,"sma_60":18655.17,"sma_120":18059.42},{"date":"2025-10-31","open":17730,"high":17730,"low":17203,"close":17203,"volume":38065,"rsi_14":41.58,"sma_20":18263.0,"sma_60":18632.0,"sma_120":18102.0},{"date":"2025-11-03","open":17203,"high":17535,"low":16589,"close":16628,"volume":50375,"rsi_14":39.23,"sma_20":18157.5,"sma_60":18611.83,"sma_120":18140.58},{"date":"2025-11-04","open":16521,"high":16814,"low":16453,"close":16541,"volume":19722,"rsi_14":32.23,"sma_20":18057.0,"sma_60":18592.83,"sma_120":18177.75},{"date":"2025-11-05","open":16541,"high":16726,"low":16112,"close":16619,"volume":33813,"rsi_14":33.97,"sma_20":17968.5,"sma_60":18580.17,"sma_120":18215.08},{"date":"2025-11-06","open":16619,"high":17817,"low":16511,"close":17545,"volume":52463,"rsi_14":51.16,"sma_20":17931.5,"sma_60":18575.0,"sma_120":18258.67},{"date":"2025-11-07","open":17554,"high":17837,"low":16570,"close":17447,"volume":20819,"rsi_14":44.16,"sma_20":17908.0,"sma_60":18567.17,"sma_120":18301.75},{"date":"2025-11-10","open":17447,"high":18032,"low":17447,"close":17778,"volume":29952,"rsi_14":53.75,"sma_20":17906.5,"sma_60":18566.33,"sma_120":18346.33},{"date":"2025-11-11","open":17798,"high":19738,"low":17798,"close":19543,"volume":156548,"rsi_14":67.28,"sma_20":18014.0,"sma_60":18600.0,"sma_120":18404.75},{"date":"2025-11-12","open":19591,"high":19933,"low":19231,"close":19738,"volume":54741,"rsi_14":72.66,"sma_20":18113.5,"sma_60":18634.83,"sma_120":18466.83},{"date":"2025-11-13","open":19591,"high":19835,"low":19133,"close":19289,"volume":31398,"rsi_14":66.78,"sma_20":18191.5,"sma_60":18667.17,"sma_120":18523.83},{"date":"2025-11-14","open":19289,"high":19543,"low":18909,"close":18909,"volume":18246,"rsi_14":61.31,"sma_20":18266.5,"sma_60":18692.5,"sma_120":18575.58},{"date":"2025-11-17","open":19104,"high":19357,"low":18695,"close":19114,"volume":25887,"rsi_14":60.85,"sma_20":18329.0,"sma_60":18731.5,"sma_120":18625.08},{"date":"2025-11-18","open":19377,"high":19377,"low":18529,"close":18831,"volume":25217,"rsi_14":58.76,"sma_20":18397.5,"sma_60":18766.5,"sma_120":18669.0},{"date":"2025-11-19","open":19036,"high":19046,"low":18587,"close":18704,"volume":14679,"rsi_14":58.09,"sma_20":18449.0,"sma_60":18798.17,"sma_120":18710.42},{"date":"2025-11-20","open":18587,"high":19640,"low":18587,"close":19591,"volume":34879,"rsi_14":68.7,"sma_20":18562.5,"sma_60":18847.0,"sma_120":18760.75},{"date":"2025-11-21","open":19396,"high":19484,"low":18987,"close":19172,"volume":28190,"rsi_14":70.42,"sma_20":18653.5,"sma_60":18889.83,"sma_120":18806.83},{"date":"2025-11-24","open":19221,"high":20030,"low":19172,"close":19202,"volume":42867,"rsi_14":71.56,"sma_20":18736.0,"sma_60":18925.83,"sma_120":18850.83},{"date":"2025-11-25","open":19163,"high":19689,"low":19143,"close":19211,"volume":18103,"rsi_14":71.25,"sma_20":18805.0,"sma_60":18962.17,"sma_120":18887.58},{"date":"2025-11-26","open":19231,"high":19494,"low":19104,"close":19474,"volume":18286,"rsi_14":67.74,"sma_20":18891.5,"sma_60":19006.17,"sma_120":18923.58},{"date":"2025-11-27","open":19494,"high":20176,"low":19396,"close":19933,"volume":40110,"rsi_14":71.43,"sma_20":19004.5,"sma_60":19038.83,"sma_120":18967.67},{"date":"2025-11-28","open":20030,"high":20664,"low":19786,"close":20079,"volume":41134,"rsi_14":70.49,"sma_20":19152.0,"sma_60":19061.17,"sma_120":19000.25},{"date":"2025-12-01","open":19884,"high":20371,"low":19543,"close":19689,"volume":16376,"rsi_14":51.72,"sma_20":19309.0,"sma_60":19079.5,"sma_120":19031.08},{"date":"2025-12-02","open":19640,"high":19957,"low":19299,"close":19884,"volume":10247,"rsi_14":51.72,"sma_20":19480.5,"sma_60":19098.67,"sma_120":19055.92},{"date":"2025-12-03","open":19786,"high":20664,"low":19786,"close":20566,"volume":24867,"rsi_14":64.27,"sma_20":19683.0,"sma_60":19117.33,"sma_120":19088.0},{"date":"2025-12-04","open":20664,"high":20664,"low":20079,"close":20469,"volume":22790,"rsi_14":68.6,"sma_20":19833.0,"sma_60":19138.5,"sma_120":19118.5},{"date":"2025-12-05","open":20664,"high":20664,"low":19640,"close":19786,"volume":16302,"rsi_14":57.2,"sma_20":19953.0,"sma_60":19141.83,"sma_120":19138.67},{"date":"2025-12-08","open":19786,"high":20030,"low":19543,"close":19543,"volume":22504,"rsi_14":57.68,"sma_20":20043.5,"sma_60":19136.83,"sma_120":19161.58},{"date":"2025-12-09","open":19884,"high":19981,"low":19202,"close":19738,"volume":15862,"rsi_14":61.0,"sma_20":20053.5,"sma_60":19132.67,"sma_120":19185.42},{"date":"2025-12-10","open":19494,"high":19786,"low":19328,"close":19328,"volume":15538,"rsi_14":46.88,"sma_20":20032.5,"sma_60":19131.83,"sma_120":19208.58},{"date":"2025-12-11","open":19279,"high":20420,"low":19279,"close":20127,"volume":36310,"rsi_14":60.38,"sma_20":20075.5,"sma_60":19144.17,"sma_120":19238.5},{"date":"2025-12-12","open":19786,"high":20274,"low":19786,"close":20176,"volume":9661,"rsi_14":60.55,"sma_20":20140.5,"sma_60":19149.17,"sma_120":19265.83},{"date":"2025-12-15","open":20127,"high":21102,"low":19933,"close":21005,"volume":41680,"rsi_14":66.49,"sma_20":20237.5,"sma_60":19173.33,"sma_120":19302.08},{"date":"2025-12-16","open":21005,"high":21248,"low":20517,"close":20615,"volume":29328,"rsi_14":60.25,"sma_20":20329.0,"sma_60":19194.0,"sma_120":19337.25},{"date":"2025-12-17","open":20664,"high":21151,"low":20322,"close":20420,"volume":21851,"rsi_14":54.6,"sma_20":20417.0,"sma_60":19211.83,"sma_120":19362.92},{"date":"2025-12-18","open":20322,"high":20420,"low":19933,"close":19933,"volume":48004,"rsi_14":48.7,"sma_20":20434.5,"sma_60":19219.5,"sma_120":19376.0},{"date":"2025-12-19","open":19981,"high":20469,"low":19933,"close":20322,"volume":14267,"rsi_14":55.61,"sma_20":20493.5,"sma_60":19240.0,"sma_120":19367.25},{"date":"2025-12-22","open":20322,"high":20566,"low":19981,"close":20030,"volume":14372,"rsi_14":51.27,"sma_20":20536.0,"sma_60":19251.67,"sma_120":19353.92},{"date":"2025-12-23","open":20274,"high":20274,"low":19494,"close":19591,"volume":19655,"rsi_14":41.13,"sma_20":20555.5,"sma_60":19259.33,"sma_120":19338.08},{"date":"2025-12-24","open":19591,"high":20127,"low":19309,"close":19309,"volume":12947,"rsi_14":39.79,"sma_20":20547.0,"sma_60":19263.67,"sma_120":19307.33},{"date":"2025-12-26","open":19786,"high":19786,"low":18919,"close":19260,"volume":29884,"rsi_14":44.79,"sma_20":20512.5,"sma_60":19276.33,"sma_120":19283.67},{"date":"2025-12-29","open":19760,"high":19760,"low":19100,"close":19100,"volume":21796,"rsi_14":41.5,"sma_20":20437.5,"sma_60":19284.17,"sma_120":19266.58},{"date":"2025-12-30","open":19100,"high":19450,"low":18660,"close":18690,"volume":24584,"rsi_14":36.55,"sma_20":20362.0,"sma_60":19276.17,"sma_120":19255.92},{"date":"2026-01-02","open":18690,"high":19340,"low":18350,"close":18610,"volume":23329,"rsi_14":38.83,"sma_20":20272.5,"sma_60":19270.0,"sma_120":19246.42},{"date":"2026-01-05","open":18840,"high":20400,"low":18600,"close":19020,"volume":27136,"rsi_14":33.86,"sma_20":20168.5,"sma_60":19273.33,"sma_120":19234.5},{"date":"2026-01-06","open":19310,"high":19450,"low":19000,"close":19260,"volume":11626,"rsi_14":36.26,"sma_20":20081.5,"sma_60":19282.0,"sma_120":19219.58},{"date":"2026-01-07","open":19530,"high":19530,"low":19120,"close":19170,"volume":9360,"rsi_14":23.44,"sma_20":20025.0,"sma_60":19295.33,"sma_120":19201.42},{"date":"2026-01-08","open":19380,"high":19380,"low":18530,"close":18530,"volume":9833,"rsi_14":22.25,"sma_20":19949.0,"sma_60":19299.67,"sma_120":19180.83},{"date":"2026-01-09","open":18680,"high":19050,"low":18340,"close":18510,"volume":7450,"rsi_14":23.13,"sma_20":19862.0,"sma_60":19309.83,"sma_120":19157.58},{"date":"2026-01-12","open":18500,"high":19320,"low":18400,"close":18770,"volume":7374,"rsi_14":30.47,"sma_20":19809.0,"sma_60":19318.33,"sma_120":19139.0},{"date":"2026-01-13","open":18520,"high":18800,"low":18280,"close":18300,"volume":10406,"rsi_14":20.82,"sma_20":19691.5,"sma_60":19319.5,"sma_120":19116.08},{"date":"2026-01-14","open":18300,"high":19480,"low":18250,"close":18680,"volume":11980,"rsi_14":28.99,"sma_20":19590.5,"sma_60":19332.5,"sma_120":19099.25},{"date":"2026-01-15","open":18810,"high":20100,"low":18690,"close":20050,"volume":39029,"rsi_14":49.53,"sma_20":19515.5,"sma_60":19360.67,"sma_120":19094.67},{"date":"2026-01-16","open":20050,"high":21100,"low":19760,"close":19900,"volume":25022,"rsi_14":48.39,"sma_20":19294.0,"sma_60":19074.5,"sma_120":19028.58},{"date":"2026-01-19","open":20250,"high":20500,"low":19190,"close":19680,"volume":32931,"rsi_14":49.26,"sma_20":19389.5,"sma_60":19418.5,"sma_120":19089.25},{"date":"2026-01-20","open":19490,"high":20050,"low":19260,"close":19690,"volume":26188,"rsi_14":56.21,"sma_20":19351.5,"sma_60":19449.5,"sma_120":19090.42},{"date":"2026-01-21","open":19690,"high":19990,"low":19060,"close":19160,"volume":30048,"rsi_14":54.83,"sma_20":19267.0,"sma_60":19471.33,"sma_120":19093.0},{"date":"2026-01-22","open":19170,"high":19820,"low":18600,"close":19400,"volume":35101,"rsi_14":57.85,"sma_20":19209.5,"sma_60":19493.83,"sma_120":19097.58},{"date":"2026-01-23","open":19830,"high":20100,"low":19520,"close":19840,"volume":21316,"rsi_14":58.1,"sma_20":19196.5,"sma_60":19519.0,"sma_120":19103.0},{"date":"2026-01-26","open":20000,"high":20400,"low":19540,"close":19700,"volume":23404,"rsi_14":54.44,"sma_20":19191.0,"sma_60":19543.17,"sma_120":19105.42},{"date":"2026-01-27","open":19900,"high":19900,"low":19330,"close":19650,"volume":16341,"rsi_14":54.88,"sma_20":19185.5,"sma_60":19567.5,"sma_120":19111.33},{"date":"2026-01-28","open":19650,"high":19810,"low":19480,"close":19760,"volume":23300,"rsi_14":64.01,"sma_20":19218.5,"sma_60":19602.67,"sma_120":19117.33},{"date":"2026-01-29","open":19870,"high":20600,"low":19540,"close":20250,"volume":40022,"rsi_14":67.9,"sma_20":19296.5,"sma_60":19655.83,"sma_120":19133.83},{"date":"2026-01-30","open":20000,"high":21350,"low":19920,"close":20850,"volume":47015,"rsi_14":70.0,"sma_20":19408.5,"sma_60":19720.5,"sma_120":19156.67},{"date":"2026-02-02","open":20200,"high":20700,"low":19920,"close":19950,"volume":16796,"rsi_14":64.65,"sma_20":19455.0,"sma_60":19768.83,"sma_120":19174.5},{"date":"2026-02-03","open":20250,"high":20450,"low":18800,"close":20250,"volume":31961,"rsi_14":64.14,"sma_20":19504.5,"sma_60":19806.33,"sma_120":19190.67},{"date":"2026-02-04","open":20100,"high":20900,"low":20000,"close":20550,"volume":19435,"rsi_14":52.94,"sma_20":19473.0,"sma_60":19096.17,"sma_120":19054.67},{"date":"2026-02-05","open":20500,"high":20950,"low":20250,"close":20850,"volume":22986,"rsi_14":60.73,"sma_20":19663.0,"sma_60":19110.67,"sma_120":19084.67},{"date":"2026-02-06","open":20650,"high":20700,"low":19760,"close":20300,"volume":17903,"rsi_14":58.82,"sma_20":19778.0,"sma_60":19120.17,"sma_120":19109.33},{"date":"2026-02-09","open":20450,"high":20650,"low":20200,"close":20300,"volume":12112,"rsi_14":57.06,"sma_20":19898.0,"sma_60":19123.5,"sma_120":19129.5},{"date":"2026-02-10","open":20200,"high":21300,"low":20100,"close":21250,"volume":25458,"rsi_14":67.39,"sma_20":20048.5,"sma_60":19138.5,"sma_120":19162.42},{"date":"2026-02-11","open":21250,"high":21950,"low":20350,"close":21450,"volume":40469,"rsi_14":70.11,"sma_20":20118.5,"sma_60":19154.33,"sma_120":19196.25},{"date":"2026-02-12","open":21300,"high":21600,"low":20800,"close":21050,"volume":15073,"rsi_14":59.3,"sma_20":20158.5,"sma_60":19173.83,"sma_120":19229.58},{"date":"2026-02-13","open":20950,"high":21200,"low":20250,"close":20600,"volume":14129,"rsi_14":59.06,"sma_20":20199.0,"sma_60":19185.33,"sma_120":19259.08},{"date":"2026-02-19","open":20700,"high":21450,"low":20700,"close":21250,"volume":15171,"rsi_14":63.48,"sma_20":20291.5,"sma_60":19199.5,"sma_120":19291.0},{"date":"2026-02-20","open":21350,"high":21800,"low":20950,"close":21550,"volume":20017,"rsi_14":65.23,"sma_20":20388.5,"sma_60":19223.67,"sma_120":19327.25},{"date":"2026-02-23","open":22700,"high":23000,"low":22200,"close":22550,"volume":52444,"rsi_14":68.98,"sma_20":20550.0,"sma_60":19267.67,"sma_120":19374.08},{"date":"2026-02-24","open":23050,"high":23350,"low":22150,"close":22300,"volume":30733,"rsi_14":64.12,"sma_20":20705.5,"sma_60":19308.0,"sma_120":19411.0},{"date":"2026-02-25","open":22900,"high":22900,"low":21850,"close":22100,"volume":23333,"rsi_14":68.38,"sma_20":20825.5,"sma_60":20192.5,"sma_120":19577.33},{"date":"2026-02-26","open":22250,"high":22250,"low":21600,"close":21950,"volume":20791,"rsi_14":66.94,"sma_20":20919.5,"sma_60":19382.0,"sma_120":19438.25},{"date":"2026-02-27","open":21950,"high":22350,"low":20950,"close":21450,"volume":25770,"rsi_14":57.63,"sma_20":21028.0,"sma_60":20242.0,"sma_120":19640.42},{"date":"2026-03-03","open":20700,"high":21200,"low":19600,"close":19620,"volume":48314,"rsi_14":41.72,"sma_20":21021.0,"sma_60":20225.67,"sma_120":19643.42},{"date":"2026-03-04","open":19470,"high":19470,"low":17630,"close":17630,"volume":59035,"rsi_14":34.95,"sma_20":20890.0,"sma_60":20182.83,"sma_120":19631.17},{"date":"2026-03-05","open":18610,"high":19110,"low":18410,"close":18860,"volume":36547,"rsi_14":42.87,"sma_20":20790.5,"sma_60":20157.17,"sma_120":19627.92},{"date":"2026-03-06","open":18360,"high":19180,"low":18100,"close":18920,"volume":36083,"rsi_14":37.35,"sma_20":20739.0,"sma_60":20120.83,"sma_120":19619.08},{"date":"2026-03-09","open":18480,"high":18480,"low":17670,"close":17950,"volume":32794,"rsi_14":32.46,"sma_20":20624.0,"sma_60":20070.0,"sma_120":19604.25},{"date":"2026-03-10","open":18370,"high":18840,"low":18010,"close":18170,"volume":27559,"rsi_14":35.31,"sma_20":20505.0,"sma_60":20034.5,"sma_120":19588.17},{"date":"2026-03-11","open":18600,"high":18800,"low":18170,"close":18490,"volume":35131,"rsi_14":39.09,"sma_20":20387.0,"sma_60":20008.5,"sma_120":19572.67},{"date":"2026-03-12","open":18490,"high":18800,"low":18270,"close":18460,"volume":17927,"rsi_14":34.59,"sma_20":20295.0,"sma_60":19978.67,"sma_120":19555.67},{"date":"2026-03-13","open":18290,"high":18660,"low":18010,"close":18200,"volume":22397,"rsi_14":31.41,"sma_20":20190.0,"sma_60":19951.5,"sma_120":19541.67},{"date":"2026-03-16","open":18200,"high":18200,"low":17860,"close":17870,"volume":19777,"rsi_14":21.94,"sma_20":20021.0,"sma_60":19325.33,"sma_120":19193.67},{"date":"2026-03-17","open":18080,"high":18410,"low":17850,"close":18320,"volume":20050,"rsi_14":26.7,"sma_20":19864.5,"sma_60":19332.33,"sma_120":19168.83},{"date":"2026-03-18","open":18450,"high":18820,"low":18170,"close":18230,"volume":8963,"rsi_14":27.05,"sma_20":19723.5,"sma_60":19331.83,"sma_120":19145.75},{"date":"2026-03-19","open":18230,"high":18400,"low":18020,"close":18370,"volume":4547,"rsi_14":28.74,"sma_20":19612.0,"sma_60":19334.17,"sma_120":19123.42},{"date":"2026-03-20","open":18210,"high":19800,"low":18210,"close":19800,"volume":38196,"rsi_14":41.18,"sma_20":19539.5,"sma_60":19365.83,"sma_120":19115.92},{"date":"2026-03-23","open":19630,"high":19630,"low":18720,"close":18780,"volume":31165,"rsi_14":45.08,"sma_20":19401.0,"sma_60":19372.83,"sma_120":19100.75},{"date":"2026-03-24","open":19200,"high":19200,"low":18630,"close":19100,"volume":20713,"rsi_14":60.7,"sma_20":19228.5,"sma_60":19392.0,"sma_120":19090.75},{"date":"2026-03-25","open":19100,"high":19570,"low":19100,"close":19330,"volume":14642,"rsi_14":54.0,"sma_20":19080.0,"sma_60":19411.5,"sma_120":19085.75},{"date":"2026-03-26","open":19340,"high":19340,"low":18770,"close":19000,"volume":16419,"rsi_14":50.65,"sma_20":18925.0,"sma_60":19431.0,"sma_120":19081.17},{"date":"2026-03-27","open":18900,"high":19140,"low":18330,"close":19140,"volume":26485,"rsi_14":61.21,"sma_20":18784.5,"sma_60":19452.5,"sma_120":19083.58},{"date":"2026-03-30","open":18890,"high":18890,"low":18440,"close":18530,"volume":7270,"rsi_14":53.16,"sma_20":18638.5,"sma_60":19460.5,"sma_120":19080.92},{"date":"2026-03-31","open":18530,"high":18530,"low":17750,"close":17750,"volume":15425,"rsi_14":43.99,"sma_20":18545.0,"sma_60":19450.83,"sma_120":19068.92},{"date":"2026-04-01","open":18040,"high":18580,"low":18040,"close":18390,"volume":20010,"rsi_14":49.48,"sma_20":18583.0,"sma_60":19453.17,"sma_120":19060.42},{"date":"2026-04-02","open":18450,"high":18950,"low":17710,"close":17960,"volume":32189,"rsi_14":48.27,"sma_20":18538.0,"sma_60":19449.33,"sma_120":19052.25},{"date":"2026-04-03","open":18160,"high":18200,"low":17760,"close":17920,"volume":17119,"rsi_14":50.38,"sma_20":18488.0,"sma_60":19453.83,"sma_120":19042.92},{"date":"2026-04-06","open":17920,"high":17990,"low":17490,"close":17740,"volume":19778,"rsi_14":45.45,"sma_20":18477.5,"sma_60":19465.17,"sma_120":19038.5},{"date":"2026-04-07","open":17760,"high":18240,"low":17740,"close":17760,"volume":16528,"rsi_14":46.28,"sma_20":18457.0,"sma_60":19478.33,"sma_120":19035.58},{"date":"2026-04-08","open":18090,"high":18980,"low":18010,"close":18420,"volume":11549,"rsi_14":50.37,"sma_20":18453.5,"sma_60":19501.17,"sma_120":19040.67},{"date":"2026-04-09","open":18500,"high":18500,"low":18000,"close":18040,"volume":9422,"rsi_14":34.78,"sma_20":18432.5,"sma_60":19501.83,"sma_120":19038.42},{"date":"2026-04-10","open":18060,"high":19070,"low":18040,"close":18900,"volume":13442,"rsi_14":51.07,"sma_20":18467.5,"sma_60":19518.5,"sma_120":19042.83},{"date":"2026-04-13","open":18900,"high":19070,"low":18600,"close":18980,"volume":14627,"rsi_14":48.88,"sma_20":18523.0,"sma_60":19530.83,"sma_120":19048.58},{"date":"2026-04-14","open":18980,"high":19240,"low":18890,"close":19080,"volume":8229,"rsi_14":47.62,"sma_20":18561.0,"sma_60":19514.67,"sma_120":19057.33},{"date":"2026-04-15","open":19250,"high":19370,"low":18890,"close":18970,"volume":9463,"rsi_14":49.7,"sma_20":18598.0,"sma_60":19493.33,"sma_120":19064.08},{"date":"2026-04-16","open":19380,"high":19440,"low":19080,"close":19140,"volume":9313,"rsi_14":50.0,"sma_20":18636.5,"sma_60":19482.5,"sma_120":19074.83},{"date":"2026-04-17","open":19140,"high":19650,"low":19140,"close":19500,"volume":15993,"rsi_14":60.08,"sma_20":18621.5,"sma_60":19484.17,"sma_120":19088.33},{"date":"2026-04-20","open":19700,"high":19700,"low":19310,"close":19320,"volume":6291,"rsi_14":68.65,"sma_20":18648.5,"sma_60":19479.33,"sma_120":19105.42},{"date":"2026-04-21","open":19890,"high":19890,"low":19260,"close":19430,"volume":9245,"rsi_14":64.13,"sma_20":18665.0,"sma_60":19481.17,"sma_120":19123.83},{"date":"2026-04-22","open":19110,"high":19590,"low":19000,"close":19040,"volume":12041,"rsi_14":64.84,"sma_20":18650.5,"sma_60":19478.67,"sma_120":19138.42},{"date":"2026-04-23","open":19420,"high":19420,"low":18880,"close":19010,"volume":9876,"rsi_14":65.01,"sma_20":18651.0,"sma_60":19460.5,"sma_120":19153.75},{"date":"2026-04-24","open":19070,"high":19570,"low":19070,"close":19190,"volume":8464,"rsi_14":69.97,"sma_20":18653.5,"sma_60":19452.5,"sma_120":19171.17},{"date":"2026-04-27","open":19530,"high":20000,"low":19210,"close":19960,"volume":26991,"rsi_14":75.11,"sma_20":18725.0,"sma_60":19456.83,"sma_120":19191.33},{"date":"2026-04-28","open":19680,"high":20000,"low":19600,"close":19650,"volume":12516,"rsi_14":65.26,"sma_20":18820.0,"sma_60":19455.83,"sma_120":19209.0},{"date":"2026-04-29","open":19490,"high":19650,"low":19250,"close":19430,"volume":10849,"rsi_14":67.96,"sma_20":18872.0,"sma_60":19446.67,"sma_120":19226.42},{"date":"2026-04-30","open":19630,"high":19750,"low":19200,"close":19200,"volume":10588,"rsi_14":51.96,"sma_20":19138.5,"sma_60":18674.83,"sma_120":19465.92},{"date":"2026-05-04","open":20000,"high":21150,"low":19580,"close":20250,"volume":34929,"rsi_14":65.08,"sma_20":19050.5,"sma_60":19425.83,"sma_120":19263.25},{"date":"2026-05-06","open":19860,"high":20250,"low":19790,"close":19940,"volume":17760,"rsi_14":59.73,"sma_20":19160.5,"sma_60":19420.67,"sma_120":19265.0},{"date":"2026-05-07","open":19940,"high":20200,"low":19650,"close":19890,"volume":15025,"rsi_14":60.55,"sma_20":19267.0,"sma_60":19409.67,"sma_120":19263.25},{"date":"2026-05-08","open":20000,"high":20500,"low":19820,"close":20500,"volume":16263,"rsi_14":64.17,"sma_20":19371.0,"sma_60":19403.83,"sma_120":19264.5},{"date":"2026-05-11","open":20400,"high":20600,"low":19940,"close":19950,"volume":18238,"rsi_14":54.51,"sma_20":19466.5,"sma_60":19398.0,"sma_120":19259.92},{"date":"2026-05-12","open":20350,"high":20350,"low":18760,"close":19130,"volume":40950,"rsi_14":48.31,"sma_20":19478.0,"sma_60":19378.5,"sma_120":19253.67},{"date":"2026-05-13","open":19130,"high":19130,"low":18360,"close":18390,"volume":22278,"rsi_14":41.69,"sma_20":19448.5,"sma_60":19330.83,"sma_120":19241.0},{"date":"2026-05-14","open":18600,"high":18800,"low":18330,"close":18610,"volume":9844,"rsi_14":46.47,"sma_20":19425.0,"sma_60":19283.5,"sma_120":19226.08},{"date":"2026-05-15","open":18890,"high":19520,"low":18450,"close":18800,"volume":29012,"rsi_14":48.32,"sma_20":19416.5,"sma_60":19246.0,"sma_120":19215.25},{"date":"2026-05-18","open":18800,"high":18800,"low":18020,"close":18300,"volume":23016,"rsi_14":43.23,"sma_20":19374.5,"sma_60":19207.67,"sma_120":19201.83},{"date":"2026-05-19","open":18380,"high":18380,"low":17850,"close":18100,"volume":13933,"rsi_14":34.5,"sma_20":19304.5,"sma_60":19155.17,"sma_120":19187.0},{"date":"2026-05-20","open":18000,"high":18060,"low":17350,"close":17380,"volume":20299,"rsi_14":32.29,"sma_20":19207.5,"sma_60":19085.67,"sma_120":19165.25},{"date":"2026-05-21","open":17600,"high":18170,"low":17480,"close":17850,"volume":19018,"rsi_14":38.14,"sma_20":19128.5,"sma_60":19007.33,"sma_120":19150.5},{"date":"2026-05-22","open":18240,"high":18480,"low":18000,"close":18370,"volume":12065,"rsi_14":44.03,"sma_20":19095.0,"sma_60":18941.83,"sma_120":19138.17},{"date":"2026-05-26","open":18500,"high":18500,"low":17870,"close":17970,"volume":16012,"rsi_14":31.9,"sma_20":19043.0,"sma_60":18873.0,"sma_120":19124.25},{"date":"2026-05-27","open":17880,"high":18020,"low":17580,"close":17680,"volume":10888,"rsi_14":32.01,"sma_20":18967.5,"sma_60":18801.83,"sma_120":19108.67},{"date":"2026-05-28","open":17980,"high":17980,"low":17120,"close":17820,"volume":10774,"rsi_14":33.75,"sma_20":18860.5,"sma_60":18741.33,"sma_120":19098.83},{"date":"2026-05-29","open":18200,"high":18200,"low":17220,"close":17670,"volume":12841,"rsi_14":26.06,"sma_20":18761.5,"sma_60":18708.83,"sma_120":19090.83},{"date":"2026-06-01","open":17480,"high":17480,"low":16680,"close":16750,"volume":21337,"rsi_14":24.52,"sma_20":18627.5,"sma_60":18694.17,"sma_120":19070.67},{"date":"2026-06-02","open":17000,"high":17000,"low":16250,"close":16550,"volume":19165,"rsi_14":27.21,"sma_20":18495.0,"sma_60":18655.67,"sma_120":19050.42},{"date":"2026-06-04","open":16460,"high":16640,"low":16250,"close":16440,"volume":13674,"rsi_14":30.62,"sma_20":18304.5,"sma_60":18614.33,"sma_120":19030.58},{"date":"2026-06-05","open":16280,"high":16620,"low":16020,"close":16030,"volume":14840,"rsi_14":25.29,"sma_20":18109.0,"sma_60":18582.33,"sma_120":19008.0},{"date":"2026-06-08","open":15800,"high":15840,"low":15170,"close":15250,"volume":16776,"rsi_14":19.45,"sma_20":17877.0,"sma_60":18533.67,"sma_120":18982.0},{"date":"2026-06-09","open":15180,"high":16430,"low":15180,"close":16070,"volume":30651,"rsi_14":31.81,"sma_20":17655.5,"sma_60":18493.33,"sma_120":18963.67},{"date":"2026-06-10","open":16390,"high":16740,"low":16000,"close":16710,"volume":27773,"rsi_14":39.42,"sma_20":17493.5,"sma_60":18464.17,"sma_120":18953.75},{"date":"2026-06-11","open":16590,"high":16710,"low":16130,"close":16600,"volume":38636,"rsi_14":43.46,"sma_20":17367.0,"sma_60":18437.5,"sma_120":18939.92},{"date":"2026-06-12","open":16750,"high":16850,"low":16350,"close":16490,"volume":34552,"rsi_14":37.86,"sma_20":17272.0,"sma_60":18414.5,"sma_120":18925.42},{"date":"2026-06-15","open":16820,"high":17160,"low":16530,"close":17000,"volume":25615,"rsi_14":37.75,"sma_20":17191.5,"sma_60":18392.5,"sma_120":18917.92},{"date":"2026-06-16","open":16290,"high":17340,"low":16290,"close":17050,"volume":12573,"rsi_14":41.22,"sma_20":17104.0,"sma_60":18372.83,"sma_120":18907.0},{"date":"2026-06-17","open":17030,"high":17250,"low":16810,"close":16830,"volume":11969,"rsi_14":62.35,"sma_20":16778.0,"sma_60":18133.0,"sma_120":18846.25},{"date":"2026-06-18","open":16860,"high":16880,"low":16200,"close":16260,"volume":11555,"rsi_14":36.07,"sma_20":16938.5,"sma_60":18288.17,"sma_120":18881.83},{"date":"2026-06-19","open":16580,"high":16580,"low":15600,"close":15830,"volume":28027,"rsi_14":34.35,"sma_20":16861.0,"sma_60":18239.0,"sma_120":18865.17},{"date":"2026-06-22","open":16140,"high":16220,"low":15640,"close":15750,"volume":23544,"rsi_14":40.08,"sma_20":16756.0,"sma_60":18183.17,"sma_120":18847.67},{"date":"2026-06-23","open":15750,"high":15790,"low":14850,"close":14870,"volume":28875,"rsi_14":35.31,"sma_20":16581.0,"sma_60":18108.83,"sma_120":18821.17},{"date":"2026-06-24","open":14740,"high":14990,"low":14380,"close":14590,"volume":26653,"rsi_14":34.3,"sma_20":16412.0,"sma_60":18035.33,"sma_120":18790.0},{"date":"2026-06-25","open":14940,"high":14940,"low":14530,"close":14530,"volume":9637,"rsi_14":36.46,"sma_20":16254.5,"sma_60":17958.5,"sma_120":18759.0},{"date":"2026-06-26","open":14530,"high":14530,"low":13960,"close":14430,"volume":27175,"rsi_14":41.56,"sma_20":16085.0,"sma_60":17890.17,"sma_120":18727.67},{"date":"2026-06-29","open":14320,"high":15090,"low":14190,"close":15090,"volume":20297,"rsi_14":39.57,"sma_20":15956.0,"sma_60":17845.83,"sma_120":18706.33},{"date":"2026-06-30","open":14970,"high":15100,"low":14900,"close":14930,"volume":9654,"rsi_14":28.91,"sma_20":15865.0,"sma_60":17788.17,"sma_120":18688.58},{"date":"2026-07-01","open":15090,"high":15450,"low":14910,"close":15200,"volume":18397,"rsi_14":34.02,"sma_20":15797.5,"sma_60":17742.17,"sma_120":18673.83},{"date":"2026-07-02","open":15150,"high":15750,"low":15000,"close":15600,"volume":8890,"rsi_14":40.47,"sma_20":15755.5,"sma_60":17703.5,"sma_120":18661.75},{"date":"2026-07-03","open":15470,"high":15680,"low":15050,"close":15560,"volume":21360,"rsi_14":32.86,"sma_20":15732.0,"sma_60":17667.17,"sma_120":18641.42},{"date":"2026-07-06","open":15870,"high":15930,"low":15010,"close":15510,"volume":22231,"rsi_14":31.67,"sma_20":15745.0,"sma_60":17629.67,"sma_120":18621.5},{"date":"2026-07-07","open":15510,"high":15850,"low":15035,"close":15440,"volume":20970,"rsi_14":32.84,"sma_20":15713.5,"sma_60":17580.0,"sma_120":18598.17},{"date":"2026-07-08","open":15650,"high":15680,"low":15000,"close":15240,"volume":39163,"rsi_14":36.14,"sma_20":15640.0,"sma_60":17533.33,"sma_120":18558.08},{"date":"2026-07-09","open":15110,"high":15760,"low":14800,"close":14900,"volume":26733,"rsi_14":37.05,"sma_20":15555.0,"sma_60":17466.67,"sma_120":18513.5},{"date":"2026-07-10","open":15350,"high":15580,"low":14900,"close":15310,"volume":30907,"rsi_14":44.39,"sma_20":15496.0,"sma_60":17405.5,"sma_120":18476.17},{"date":"2026-07-13","open":15470,"high":15780,"low":14810,"close":14870,"volume":27121,"rsi_14":50.0,"sma_20":15389.5,"sma_60":17335.33,"sma_120":18438.42},{"date":"2026-07-14","open":15100,"high":15100,"low":14420,"close":14710,"volume":26209,"rsi_14":51.79,"sma_20":15272.5,"sma_60":17264.33,"sma_120":18397.58},{"date":"2026-07-15","open":14930,"high":15200,"low":14640,"close":14640,"volume":28837,"rsi_14":51.63,"sma_20":15163.0,"sma_60":17189.33,"sma_120":18358.58},{"date":"2026-07-16","open":14800,"high":15030,"low":14460,"close":14800,"volume":19539,"rsi_14":55.39,"sma_20":15090.0,"sma_60":17111.0,"sma_120":18322.0},{"date":"2026-07-20","open":14800,"high":14800,"low":14000,"close":14000,"volume":30032,"rsi_14":34.73,"sma_20":14998.5,"sma_60":17022.33,"sma_120":18271.17},{"date":"2026-07-21","open":14010,"high":14230,"low":13590,"close":13810,"volume":21903,"rsi_14":34.44,"sma_20":14901.5,"sma_60":16928.67,"sma_120":18222.33},{"date":"2026-07-22","open":13970,"high":14400,"low":13480,"close":13500,"volume":47514,"rsi_14":26.65,"sma_20":14833.0,"sma_60":16836.33,"sma_120":18170.67},{"date":"2026-07-23","open":13650,"high":14000,"low":13500,"close":13930,"volume":25409,"rsi_14":27.25,"sma_20":14800.0,"sma_60":16751.67,"sma_120":18122.5},{"date":"2026-07-24","open":14030,"high":14180,"low":13700,"close":13930,"volume":24744,"rsi_14":27.55,"sma_20":14770.0,"sma_60":16664.0,"sma_120":18072.08},{"date":"2026-07-27","open":14120,"high":14410,"low":13840,"close":14040,"volume":26615,"rsi_14":30.08,"sma_20":14750.5,"sma_60":16565.33,"sma_120":18018.67},{"date":"2026-07-28","open":13900,"high":13910,"low":13280,"close":13300,"volume":33026,"rsi_14":25.46,"sma_20":14661.0,"sma_60":16459.5,"sma_120":17957.83},{"date":"2026-07-29","open":13500,"high":13930,"low":13000,"close":13330,"volume":80912,"rsi_14":27.21,"sma_20":14581.0,"sma_60":16357.83,"sma_120":17903.08},{"date":"2026-07-30","open":13010,"high":14640,"low":13010,"close":14640,"volume":41010,"rsi_14":47.48,"sma_20":14553.0,"sma_60":16281.83,"sma_120":17851.33},{"date":"2026-07-31","open":14640,"high":14680,"low":14100,"close":14540,"volume":27152,"rsi_14":42.06,"sma_20":14500.0,"sma_60":16186.67,"sma_120":17806.25},{"date":"2026-08-03","open":14600,"high":14750,"low":14080,"close":14180,"volume":34457,"rsi_14":42.77,"sma_20":14431.0,"sma_60":16090.67,"sma_120":17755.67},{"date":"2026-08-04","open":14400,"high":14400,"low":14020,"close":14310,"volume":28875,"rsi_14":45.78,"sma_20":14371.0,"sma_60":15997.67,"sma_120":17703.67},{"date":"2026-08-05","open":14330,"high":14540,"low":14140,"close":14250,"volume":13209,"rsi_14":45.88,"sma_20":14311.5,"sma_60":15893.5,"sma_120":17648.67},{"date":"2026-08-06","open":14190,"high":14320,"low":13930,"close":14170,"volume":11955,"rsi_14":43.23,"sma_20":14258.0,"sma_60":15797.17,"sma_120":17597.58},{"date":"2026-08-07","open":14140,"high":14250,"low":14010,"close":14180,"volume":9307,"rsi_14":52.33,"sma_20":14222.0,"sma_60":15714.67,"sma_120":17546.58},{"date":"2026-08-10","open":14350,"high":14980,"low":14010,"close":14480,"volume":41161,"rsi_14":58.44,"sma_20":14180.5,"sma_60":15649.5,"sma_120":17490.17},{"date":"2026-08-11","open":14880,"high":14890,"low":14330,"close":14540,"volume":14883,"rsi_14":63.98,"sma_20":14164.0,"sma_60":15581.67,"sma_120":17432.58},{"date":"2026-08-12","open":14940,"high":14940,"low":14300,"close":14410,"volume":24005,"rsi_14":57.02,"sma_20":14149.0,"sma_60":15508.5,"sma_120":17377.25},{"date":"2026-08-13","open":14410,"high":14700,"low":14090,"close":14270,"volume":16173,"rsi_14":54.78,"sma_20":14130.5,"sma_60":15441.33,"sma_120":17324.5},{"date":"2026-08-14","open":14440,"high":14980,"low":14220,"close":14940,"volume":32170,"rsi_14":60.92,"sma_20":14137.5,"sma_60":15388.67,"sma_120":17271.92},{"date":"2026-08-18","open":14940,"high":14940,"low":14000,"close":14190,"volume":43577,"rsi_14":60.77,"sma_20":14147.0,"sma_60":15335.5,"sma_120":17210.58},{"date":"2026-08-19","open":14190,"high":14210,"low":13580,"close":13880,"volume":37407,"rsi_14":56.24,"sma_20":14150.5,"sma_60":15269.33,"sma_120":17138.33},{"date":"2026-08-20","open":14130,"high":14130,"low":13850,"close":14000,"volume":20597,"rsi_14":40.06,"sma_20":14175.5,"sma_60":15196.5,"sma_120":17069.17},{"date":"2026-08-21","open":13900,"high":14150,"low":13560,"close":13990,"volume":13974,"rsi_14":41.21,"sma_20":14178.5,"sma_60":15130.17,"sma_120":17001.58},{"date":"2026-08-24","open":14250,"high":14250,"low":13750,"close":14050,"volume":11868,"rsi_14":47.7,"sma_20":14184.5,"sma_60":15069.67,"sma_120":16935.75},{"date":"2026-08-25","open":14110,"high":14230,"low":13910,"close":14170,"volume":10768,"rsi_14":47.52,"sma_20":14191.0,"sma_60":15008.83,"sma_120":16875.08},{"date":"2026-08-26","open":14200,"high":14390,"low":14120,"close":14290,"volume":6917,"rsi_14":50.69,"sma_20":14240.5,"sma_60":14952.5,"sma_120":16830.67},{"date":"2026-08-27","open":14300,"high":14340,"low":13980,"close":14000,"volume":16708,"rsi_14":47.25,"sma_20":14274.0,"sma_60":14906.67,"sma_120":16800.42},{"date":"2026-08-28","open":14000,"high":14600,"low":13930,"close":14490,"volume":18868,"rsi_14":54.34,"sma_20":14266.5,"sma_60":14872.33,"sma_120":16764.0},{"date":"2026-08-31","open":14490,"high":14640,"low":14330,"close":14360,"volume":11031,"rsi_14":48.24,"sma_20":14257.5,"sma_60":14837.67,"sma_120":16726.0},{"date":"2026-09-01","open":14360,"high":14640,"low":14280,"close":14460,"volume":7810,"rsi_14":48.84,"sma_20":14271.5,"sma_60":14811.5,"sma_120":16696.92},{"date":"2026-09-02","open":14350,"high":14440,"low":14150,"close":14250,"volume":6949,"rsi_14":47.73,"sma_20":14268.5,"sma_60":14794.83,"sma_120":16664.25},{"date":"2026-09-03","open":14250,"high":14320,"low":14050,"close":14200,"volume":15119,"rsi_14":48.98,"sma_20":14266.0,"sma_60":14763.67,"sma_120":16628.5},{"date":"2026-09-04","open":14150,"high":14430,"low":14070,"close":14190,"volume":10199,"rsi_14":36.46,"sma_20":14267.0,"sma_60":14721.67,"sma_120":16592.92},{"date":"2026-09-07","open":14120,"high":14220,"low":14080,"close":14090,"volume":7852,"rsi_14":47.64,"sma_20":14262.5,"sma_60":14679.83,"sma_120":16558.67},{"date":"2026-09-08","open":14120,"high":14190,"low":14050,"close":14060,"volume":5668,"rsi_14":54.89,"sma_20":14241.5,"sma_60":14639.33,"sma_120":16526.92},{"date":"2026-09-09","open":13990,"high":14080,"low":13840,"close":13910,"volume":15662,"rsi_14":47.59,"sma_20":14210.0,"sma_60":14587.83,"sma_120":16490.17},{"date":"2026-09-10","open":13910,"high":14110,"low":13760,"close":13900,"volume":8128,"rsi_14":47.59,"sma_20":14184.5,"sma_60":14535.33,"sma_120":16454.08},{"date":"2026-09-11","open":13780,"high":14050,"low":13780,"close":14000,"volume":4499,"rsi_14":48.69,"sma_20":14171.0,"sma_60":14488.17,"sma_120":16417.67},{"date":"2026-09-14","open":14000,"high":14260,"low":13780,"close":14080,"volume":4623,"rsi_14":47.59,"sma_20":14128.0,"sma_60":14451.83,"sma_120":16370.0},{"date":"2026-09-15","open":13950,"high":14090,"low":13790,"close":13880,"volume":5951,"rsi_14":39.49,"sma_20":14112.5,"sma_60":14419.33,"sma_120":16329.17},{"date":"2026-09-16","open":13860,"high":13860,"low":13480,"close":13650,"volume":19252,"rsi_14":40.74,"sma_20":14101.0,"sma_60":14384.33,"sma_120":16283.75},{"date":"2026-09-17","open":13670,"high":13670,"low":13510,"close":13660,"volume":4557,"rsi_14":20.57,"sma_20":14084.0,"sma_60":14364.17,"sma_120":16236.5},{"date":"2026-09-18","open":13660,"high":14100,"low":13580,"close":13660,"volume":7080,"rsi_14":22.66,"sma_20":14067.5,"sma_60":14348.67,"sma_120":16192.0},{"date":"2026-09-21","open":13830,"high":13830,"low":13450,"close":13600,"volume":9504,"rsi_14":15.32,"sma_20":14045.0,"sma_60":14333.17,"sma_120":16145.83},{"date":"2026-09-22","open":13410,"high":13870,"low":13310,"close":13870,"volume":13568,"rsi_14":35.38,"sma_20":14030.0,"sma_60":14323.83,"sma_120":16107.0},{"date":"2026-09-23","open":13470,"high":13470,"low":13230,"close":13360,"volume":7907,"rsi_14":26.14,"sma_20":13983.5,"sma_60":14295.0,"sma_120":16070.42},{"date":"2026-09-28","open":13240,"high":13490,"low":13200,"close":13410,"volume":2871,"rsi_14":28.33,"sma_20":13954.0,"sma_60":14269.67,"sma_120":16028.92},{"date":"2026-09-29","open":13450,"high":14000,"low":13330,"close":13390,"volume":2632,"rsi_14":29.65,"sma_20":13899.0,"sma_60":14239.5,"sma_120":15990.83},{"date":"2026-09-30","open":13440,"high":13600,"low":13320,"close":13400,"volume":1789,"rsi_14":30.59,"sma_20":13851.0,"sma_60":14202.83,"sma_120":15953.17},{"date":"2026-10-01","open":13450,"high":13490,"low":13300,"close":13360,"volume":6619,"rsi_14":32.7,"sma_20":13796.0,"sma_60":14166.17,"sma_120":15916.67},{"date":"2026-10-02","open":13360,"high":13430,"low":13330,"close":13380,"volume":2840,"rsi_14":33.75,"sma_20":13752.5,"sma_60":14130.67,"sma_120":15880.17},{"date":"2026-10-06","open":13380,"high":13500,"low":13360,"close":13380,"volume":2667,"rsi_14":29.33,"sma_20":13711.5,"sma_60":14096.33,"sma_120":15838.17},{"date":"2026-10-07","open":13400,"high":13580,"low":13380,"close":13520,"volume":3315,"rsi_14":32.05,"sma_20":13678.0,"sma_60":14067.67,"sma_120":15800.5},{"date":"2026-10-08","open":13530,"high":14060,"low":13300,"close":13560,"volume":5533,"rsi_14":38.57,"sma_20":13651.5,"sma_60":14045.33,"sma_120":15756.0},{"date":"2026-10-12","open":13410,"high":13550,"low":13260,"close":13480,"volume":13569,"rsi_14":43.2,"sma_20":13622.5,"sma_60":14014.83,"sma_120":15710.17},{"date":"2026-10-13","open":13260,"high":13610,"low":13160,"close":13360,"volume":10722,"rsi_14":38.97,"sma_20":13595.0,"sma_60":13989.67,"sma_120":15662.5},{"date":"2026-10-14","open":13450,"high":13590,"low":13230,"close":13320,"volume":12707,"rsi_14":37.86,"sma_20":13566.0,"sma_60":13966.5,"sma_120":15615.42},{"date":"2026-10-15","open":13460,"high":13460,"low":12900,"close":13120,"volume":15286,"rsi_14":34.42,"sma_20":13522.0,"sma_60":13941.17,"sma_120":15565.25},{"date":"2026-10-16","open":13340,"high":13500,"low":12810,"close":13460,"volume":5185,"rsi_14":37.27,"sma_20":13491.0,"sma_60":13918.83,"sma_120":15514.92},{"date":"2026-10-19","open":13450,"high":13570,"low":13320,"close":13510,"volume":9158,"rsi_14":56.52,"sma_20":13472.5,"sma_60":13910.67,"sma_120":15466.5},{"date":"2026-10-20","open":13520,"high":13590,"low":13130,"close":13310,"volume":12544,"rsi_14":46.15,"sma_20":13455.5,"sma_60":13902.33,"sma_120":15415.5},{"date":"2026-10-21","open":13400,"high":13450,"low":13210,"close":13400,"volume":15831,"rsi_14":50.36,"sma_20":13442.5,"sma_60":13900.67,"sma_120":15368.5},{"date":"2026-10-22","open":13450,"high":13460,"low":13160,"close":13370,"volume":5325,"rsi_14":48.92,"sma_20":13428.0,"sma_60":13891.33,"sma_120":15321.5},{"date":"2026-10-23","open":13471,"high":13471,"low":13070,"close":13110,"volume":9563}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10878.32,"pbr":0.14,"per":1.21,"roa":1.39,"roe":1.57,"grade":"C","comment":"PER 1.21배, ROE 1.57%","revenue":2010048892908.0,"analysis":"PER 1.2배입니다. ROE 1.6%입니다. 시가총액 5135.81억. 매출 2.01조, 영업이익 4670.45억.","eps_basis":"TTM","debt_ratio":0.13026877332854295,"market_cap":512798226840,"net_income":465618109195.0,"total_debt":494201850563.0,"ttm_window":"2025Q3~2026Q2","gross_margin":70.42,"total_assets":4287911102101.0,"total_equity":3793709251538.0,"profit_margin":23.16,"revenue_basis":"TTM","dividend_yield":2.6,"net_income_basis":"TTM","operating_income":467044967031.0,"operating_margin":23.24,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":13110.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":8575.0},{"date":"2016-10-25","close":8500.0},{"date":"2016-10-26","close":8400.0},{"date":"2016-10-27","close":8625.0},{"date":"2016-10-28","close":8250.0},{"date":"2016-10-31","close":8050.0},{"date":"2016-11-01","close":8725.0},{"date":"2016-11-02","close":8400.0},{"date":"2016-11-03","close":8425.0},{"date":"2016-11-04","close":8425.0},{"date":"2016-11-07","close":8475.0},{"date":"2016-11-08","close":8525.0},{"date":"2016-11-09","close":8350.0},{"date":"2016-11-10","close":8350.0},{"date":"2016-11-11","close":8500.0},{"date":"2016-11-14","close":8275.0},{"date":"2016-11-15","close":8250.0},{"date":"2016-11-16","close":8275.0},{"date":"2016-11-17","close":8250.0},{"date":"2016-11-18","close":8125.0},{"date":"2016-11-21","close":8225.0},{"date":"2016-11-22","close":8150.0},{"date":"2016-11-23","close":8325.0},{"date":"2016-11-24","close":8050.0},{"date":"2016-11-25","close":8300.0},{"date":"2016-11-28","close":8475.0},{"date":"2016-11-29","close":8425.0},{"date":"2016-11-30","close":8375.0},{"date":"2016-12-01","close":8600.0},{"date":"2016-12-02","close":8625.0},{"date":"2016-12-05","close":8550.0},{"date":"2016-12-06","close":8500.0},{"date":"2016-12-07","close":8525.0},{"date":"2016-12-08","close":8500.0},{"date":"2016-12-09","close":8425.0},{"date":"2016-12-12","close":8450.0},{"date":"2016-12-13","close":8575.0},{"date":"2016-12-14","close":8550.0},{"date":"2016-12-15","close":8450.0},{"date":"2016-12-16","close":8825.0},{"date":"2016-12-19","close":8925.0},{"date":"2016-12-20","close":8900.0},{"date":"2016-12-21","close":8900.0},{"date":"2016-12-22","close":8700.0},{"date":"2016-12-23","close":8575.0},{"date":"2016-12-26","close":8275.0},{"date":"2016-12-27","close":8375.0},{"date":"2016-12-28","close":8525.0},{"date":"2016-12-29","close":8725.0},{"date":"2017-01-02","close":8500.0},{"date":"2017-01-03","close":8450.0},{"date":"2017-01-04","close":8275.0},{"date":"2017-01-05","close":8450.0},{"date":"2017-01-06","close":8575.0},{"date":"2017-01-09","close":8275.0},{"date":"2017-01-10","close":7950.0},{"date":"2017-01-11","close":8150.0},{"date":"2017-01-12","close":8250.0},{"date":"2017-01-13","close":8450.0},{"date":"2017-01-16","close":8550.0},{"date":"2017-01-17","close":8575.0},{"date":"2017-01-18","close":8600.0},{"date":"2017-01-19","close":8600.0},{"date":"2017-01-20","close":8675.0},{"date":"2017-01-23","close":8600.0},{"date":"2017-01-24","close":8725.0},{"date":"2017-01-25","close":8925.0},{"date":"2017-01-26","close":8900.0},{"date":"2017-01-31","close":9200.0},{"date":"2017-02-01","close":10100.0},{"date":"2017-02-02","close":10500.0},{"date":"2017-02-03","close":10450.0},{"date":"2017-02-06","close":10475.0},{"date":"2017-02-07","close":10475.0},{"date":"2017-02-08","close":11050.0},{"date":"2017-02-09","close":11075.0},{"date":"2017-02-10","close":11075.0},{"date":"2017-02-13","close":10925.0},{"date":"2017-02-14","close":10750.0},{"date":"2017-02-15","close":10975.0},{"date":"2017-02-16","close":10975.0},{"date":"2017-02-17","close":11250.0},{"date":"2017-02-20","close":10950.0},{"date":"2017-02-21","close":10875.0},{"date":"2017-02-22","close":10950.0},{"date":"2017-02-23","close":11075.0},{"date":"2017-02-24","close":11225.0},{"date":"2017-02-27","close":11150.0},{"date":"2017-02-28","close":11850.0},{"date":"2017-03-02","close":11975.0},{"date":"2017-03-03","close":12250.0},{"date":"2017-03-06","close":12225.0},{"date":"2017-03-07","close":12750.0},{"date":"2017-03-08","close":12700.0},{"date":"2017-03-09","close":13350.0},{"date":"2017-03-10","close":13475.0},{"date":"2017-03-13","close":13200.0},{"date":"2017-03-14","close":13250.0},{"date":"2017-03-15","close":13275.0},{"date":"2017-03-16","close":13450.0},{"date":"2017-03-17","close":13450.0},{"date":"2017-03-20","close":13200.0},{"date":"2017-03-21","close":13100.0},{"date":"2017-03-22","close":13400.0},{"date":"2017-03-23","close":13175.0},{"date":"2017-03-24","close":13225.0},{"date":"2017-03-27","close":13325.0},{"date":"2017-03-28","close":13325.0},{"date":"2017-03-29","close":13300.0},{"date":"2017-03-30","close":14125.0},{"date":"2017-03-31","close":13275.0},{"date":"2017-04-03","close":13325.0},{"date":"2017-04-04","close":12875.0},{"date":"2017-04-05","close":13025.0},{"date":"2017-04-06","close":12600.0},{"date":"2017-04-07","close":12675.0},{"date":"2017-04-10","close":11900.0},{"date":"2017-04-11","close":12725.0},{"date":"2017-04-12","close":12700.0},{"date":"2017-04-13","close":13000.0},{"date":"2017-04-14","close":13225.0},{"date":"2017-04-17","close":13400.0},{"date":"2017-04-18","close":13400.0},{"date":"2017-04-19","close":12750.0},{"date":"2017-04-20","close":12925.0},{"date":"2017-04-21","close":12900.0},{"date":"2017-04-24","close":12850.0},{"date":"2017-04-25","close":13325.0},{"date":"2017-04-26","close":12900.0},{"date":"2017-04-27","close":13700.0},{"date":"2017-04-28","close":13475.0},{"date":"2017-05-02","close":13700.0},{"date":"2017-05-04","close":13950.0},{"date":"2017-05-08","close":14125.0},{"date":"2017-05-10","close":13900.0},{"date":"2017-05-11","close":15000.0},{"date":"2017-05-12","close":14575.0},{"date":"2017-05-15","close":14900.0},{"date":"2017-05-16","close":14750.0},{"date":"2017-05-17","close":15000.0},{"date":"2017-05-18","close":15500.0},{"date":"2017-05-19","close":15175.0},{"date":"2017-05-22","close":15150.0},{"date":"2017-05-23","close":15250.0},{"date":"2017-05-24","close":15050.0},{"date":"2017-05-25","close":14725.0},{"date":"2017-05-26","close":14775.0},{"date":"2017-05-29","close":14500.0},{"date":"2017-05-30","close":14325.0},{"date":"2017-05-31","close":15000.0},{"date":"2017-06-01","close":15025.0},{"date":"2017-06-02","close":14925.0},{"date":"2017-06-05","close":14850.0},{"date":"2017-06-07","close":15075.0},{"date":"2017-06-08","close":16475.0},{"date":"2017-06-09","close":15400.0},{"date":"2017-06-12","close":15000.0},{"date":"2017-06-13","close":15300.0},{"date":"2017-06-14","close":14750.0},{"date":"2017-06-15","close":14450.0},{"date":"2017-06-16","close":14825.0},{"date":"2017-06-19","close":14675.0},{"date":"2017-06-20","close":14300.0},{"date":"2017-06-21","close":13875.0},{"date":"2017-06-22","close":13775.0},{"date":"2017-06-23","close":14100.0},{"date":"2017-06-26","close":14575.0},{"date":"2017-06-27","close":14600.0},{"date":"2017-06-28","close":14475.0},{"date":"2017-06-29","close":14175.0},{"date":"2017-06-30","close":13800.0},{"date":"2017-07-03","close":13400.0},{"date":"2017-07-04","close":13400.0},{"date":"2017-07-05","close":14025.0},{"date":"2017-07-06","close":14400.0},{"date":"2017-07-07","close":14025.0},{"date":"2017-07-10","close":14075.0},{"date":"2017-07-11","close":13800.0},{"date":"2017-07-12","close":14325.0},{"date":"2017-07-13","close":14450.0},{"date":"2017-07-14","close":14150.0},{"date":"2017-07-17","close":14200.0},{"date":"2017-07-18","close":14375.0},{"date":"2017-07-19","close":14125.0},{"date":"2017-07-20","close":14075.0},{"date":"2017-07-21","close":15125.0},{"date":"2017-07-24","close":15250.0},{"date":"2017-07-25","close":14575.0},{"date":"2017-07-26","close":14100.0},{"date":"2017-07-27","close":14350.0},{"date":"2017-07-28","close":13850.0},{"date":"2017-07-31","close":14025.0},{"date":"2017-08-01","close":14300.0},{"date":"2017-08-02","close":14300.0},{"date":"2017-08-03","close":13950.0},{"date":"2017-08-04","close":13825.0},{"date":"2017-08-07","close":14100.0},{"date":"2017-08-08","close":13875.0},{"date":"2017-08-09","close":13875.0},{"date":"2017-08-10","close":13950.0},{"date":"2017-08-11","close":13975.0},{"date":"2017-08-14","close":14450.0},{"date":"2017-08-16","close":14450.0},{"date":"2017-08-17","close":14050.0},{"date":"2017-08-18","close":14225.0},{"date":"2017-08-21","close":14575.0},{"date":"2017-08-22","close":14900.0},{"date":"2017-08-23","close":15950.0},{"date":"2017-08-24","close":16600.0},{"date":"2017-08-25","close":17375.0},{"date":"2017-08-28","close":17500.0},{"date":"2017-08-29","close":17500.0},{"date":"2017-08-30","close":17800.0},{"date":"2017-08-31","close":18725.0},{"date":"2017-09-01","close":19175.0},{"date":"2017-09-04","close":18300.0},{"date":"2017-09-05","close":18425.0},{"date":"2017-09-06","close":19050.0},{"date":"2017-09-07","close":19375.0},{"date":"2017-09-08","close":19050.0},{"date":"2017-09-11","close":19150.0},{"date":"2017-09-12","close":18425.0},{"date":"2017-09-13","close":18625.0},{"date":"2017-09-14","close":18500.0},{"date":"2017-09-15","close":19100.0},{"date":"2017-09-18","close":19750.0},{"date":"2017-09-19","close":19500.0},{"date":"2017-09-20","close":19150.0},{"date":"2017-09-21","close":19050.0},{"date":"2017-09-22","close":18775.0},{"date":"2017-09-25","close":18850.0},{"date":"2017-09-26","close":18550.0},{"date":"2017-09-27","close":20125.0},{"date":"2017-09-28","close":20700.0},{"date":"2017-09-29","close":20500.0},{"date":"2017-10-10","close":20725.0},{"date":"2017-10-11","close":20750.0},{"date":"2017-10-12","close":20600.0},{"date":"2017-10-13","close":20075.0},{"date":"2017-10-16","close":20350.0},{"date":"2017-10-17","close":20900.0},{"date":"2017-10-18","close":20125.0},{"date":"2017-10-19","close":20475.0},{"date":"2017-10-20","close":20000.0},{"date":"2017-10-23","close":19875.0},{"date":"2017-10-24","close":21025.0},{"date":"2017-10-25","close":20650.0},{"date":"2017-10-26","close":20000.0},{"date":"2017-10-27","close":19975.0},{"date":"2017-10-30","close":20225.0},{"date":"2017-10-31","close":19750.0},{"date":"2017-11-01","close":20200.0},{"date":"2017-11-02","close":19950.0},{"date":"2017-11-03","close":19650.0},{"date":"2017-11-06","close":19575.0},{"date":"2017-11-07","close":19625.0},{"date":"2017-11-08","close":19550.0},{"date":"2017-11-09","close":20325.0},{"date":"2017-11-10","close":19900.0},{"date":"2017-11-13","close":19350.0},{"date":"2017-11-14","close":19375.0},{"date":"2017-11-15","close":20100.0},{"date":"2017-11-16","close":21725.0},{"date":"2017-11-17","close":22200.0},{"date":"2017-11-20","close":23250.0},{"date":"2017-11-21","close":23250.0},{"date":"2017-11-22","close":22825.0},{"date":"2017-11-23","close":22650.0},{"date":"2017-11-24","close":22875.0},{"date":"2017-11-27","close":22500.0},{"date":"2017-11-28","close":22150.0},{"date":"2017-11-29","close":21950.0},{"date":"2017-11-30","close":22800.0},{"date":"2017-12-01","close":21700.0},{"date":"2017-12-04","close":21600.0},{"date":"2017-12-05","close":21250.0},{"date":"2017-12-06","close":22475.0},{"date":"2017-12-07","close":21850.0},{"date":"2017-12-08","close":21300.0},{"date":"2017-12-11","close":21925.0},{"date":"2017-12-12","close":22050.0},{"date":"2017-12-13","close":21775.0},{"date":"2017-12-14","close":23275.0},{"date":"2017-12-15","close":22950.0},{"date":"2017-12-18","close":22825.0},{"date":"2017-12-19","close":21675.0},{"date":"2017-12-20","close":21575.0},{"date":"2017-12-21","close":20575.0},{"date":"2017-12-22","close":20800.0},{"date":"2017-12-26","close":20875.0},{"date":"2017-12-27","close":21325.0},{"date":"2017-12-28","close":20975.0},{"date":"2018-01-02","close":21100.0},{"date":"2018-01-03","close":20650.0},{"date":"2018-01-04","close":20125.0},{"date":"2018-01-05","close":20600.0},{"date":"2018-01-08","close":20350.0},{"date":"2018-01-09","close":20300.0},{"date":"2018-01-10","close":20375.0},{"date":"2018-01-11","close":20600.0},{"date":"2018-01-12","close":20600.0},{"date":"2018-01-15","close":19975.0},{"date":"2018-01-16","close":20150.0},{"date":"2018-01-17","close":19700.0},{"date":"2018-01-18","close":20600.0},{"date":"2018-01-19","close":22025.0},{"date":"2018-01-22","close":23475.0},{"date":"2018-01-23","close":23375.0},{"date":"2018-01-24","close":23375.0},{"date":"2018-01-25","close":24025.0},{"date":"2018-01-26","close":24050.0},{"date":"2018-01-29","close":24050.0},{"date":"2018-01-30","close":22725.0},{"date":"2018-01-31","close":23100.0},{"date":"2018-02-01","close":23350.0},{"date":"2018-02-02","close":23850.0},{"date":"2018-02-05","close":22150.0},{"date":"2018-02-06","close":21500.0},{"date":"2018-02-07","close":21250.0},{"date":"2018-02-08","close":21500.0},{"date":"2018-02-09","close":20775.0},{"date":"2018-02-12","close":20950.0},{"date":"2018-02-13","close":20125.0},{"date":"2018-02-14","close":18500.0},{"date":"2018-02-19","close":19050.0},{"date":"2018-02-20","close":18075.0},{"date":"2018-02-21","close":19550.0},{"date":"2018-02-22","close":19675.0},{"date":"2018-02-23","close":19750.0},{"date":"2018-02-26","close":19925.0},{"date":"2018-02-27","close":20550.0},{"date":"2018-02-28","close":20800.0},{"date":"2018-03-02","close":21675.0},{"date":"2018-03-05","close":20325.0},{"date":"2018-03-06","close":19675.0},{"date":"2018-03-07","close":20850.0},{"date":"2018-03-08","close":21750.0},{"date":"2018-03-09","close":22450.0},{"date":"2018-03-12","close":21550.0},{"date":"2018-03-13","close":21000.0},{"date":"2018-03-14","close":21100.0},{"date":"2018-03-15","close":21750.0},{"date":"2018-03-16","close":21800.0},{"date":"2018-03-19","close":22525.0},{"date":"2018-03-20","close":21775.0},{"date":"2018-03-21","close":21125.0},{"date":"2018-03-22","close":21150.0},{"date":"2018-03-23","close":20225.0},{"date":"2018-03-26","close":20975.0},{"date":"2018-03-27","close":20975.0},{"date":"2018-03-28","close":20650.0},{"date":"2018-03-29","close":20250.0},{"date":"2018-03-30","close":20300.0},{"date":"2018-04-02","close":21075.0},{"date":"2018-04-03","close":21075.0},{"date":"2018-04-04","close":22000.0},{"date":"2018-04-05","close":21250.0},{"date":"2018-04-06","close":21775.0},{"date":"2018-04-09","close":21825.0},{"date":"2018-04-10","close":22825.0},{"date":"2018-04-11","close":22600.0},{"date":"2018-04-12","close":21675.0},{"date":"2018-04-13","close":21400.0},{"date":"2018-04-16","close":21900.0},{"date":"2018-04-17","close":21475.0},{"date":"2018-04-18","close":21475.0},{"date":"2018-04-19","close":22375.0},{"date":"2018-04-20","close":22125.0},{"date":"2018-04-23","close":23275.0},{"date":"2018-04-24","close":23125.0},{"date":"2018-04-25","close":22400.0},{"date":"2018-04-26","close":22250.0},{"date":"2018-04-27","close":22200.0},{"date":"2018-04-30","close":21850.0},{"date":"2018-05-02","close":21975.0},{"date":"2018-05-03","close":21650.0},{"date":"2018-05-04","close":22475.0},{"date":"2018-05-08","close":22675.0},{"date":"2018-05-09","close":22425.0},{"date":"2018-05-10","close":22050.0},{"date":"2018-05-11","close":23150.0},{"date":"2018-05-14","close":23550.0},{"date":"2018-05-15","close":22600.0},{"date":"2018-05-16","close":22325.0},{"date":"2018-05-17","close":23200.0},{"date":"2018-05-18","close":25950.0},{"date":"2018-05-21","close":30350.0},{"date":"2018-05-23","close":28700.0},{"date":"2018-05-24","close":29250.0},{"date":"2018-05-25","close":29600.0},{"date":"2018-05-28","close":29250.0},{"date":"2018-05-29","close":29600.0},{"date":"2018-05-30","close":30150.0},{"date":"2018-05-31","close":31950.0},{"date":"2018-06-01","close":30250.0},{"date":"2018-06-04","close":31100.0},{"date":"2018-06-05","close":30900.0},{"date":"2018-06-07","close":33000.0},{"date":"2018-06-08","close":33150.0},{"date":"2018-06-11","close":33550.0},{"date":"2018-06-12","close":34200.0},{"date":"2018-06-14","close":33250.0},{"date":"2018-06-15","close":34200.0},{"date":"2018-06-18","close":32750.0},{"date":"2018-06-19","close":35000.0},{"date":"2018-06-20","close":38150.0},{"date":"2018-06-21","close":40400.0},{"date":"2018-06-22","close":39350.0},{"date":"2018-06-25","close":41250.0},{"date":"2018-06-26","close":40050.0},{"date":"2018-06-27","close":42400.0},{"date":"2018-06-28","close":41550.0},{"date":"2018-06-29","close":40800.0},{"date":"2018-07-02","close":39750.0},{"date":"2018-07-03","close":39900.0},{"date":"2018-07-04","close":37900.0},{"date":"2018-07-05","close":38500.0},{"date":"2018-07-06","close":37800.0},{"date":"2018-07-09","close":36900.0},{"date":"2018-07-10","close":36850.0},{"date":"2018-07-11","close":35500.0},{"date":"2018-07-12","close":36750.0},{"date":"2018-07-13","close":40550.0},{"date":"2018-07-16","close":40600.0},{"date":"2018-07-17","close":39950.0},{"date":"2018-07-18","close":38000.0},{"date":"2018-07-19","close":38500.0},{"date":"2018-07-20","close":38850.0},{"date":"2018-07-23","close":36400.0},{"date":"2018-07-24","close":39150.0},{"date":"2018-07-25","close":40600.0},{"date":"2018-07-26","close":43150.0},{"date":"2018-07-27","close":40650.0},{"date":"2018-07-30","close":39500.0},{"date":"2018-07-31","close":39000.0},{"date":"2018-08-01","close":40750.0},{"date":"2018-08-02","close":39250.0},{"date":"2018-08-03","close":39150.0},{"date":"2018-08-06","close":38850.0},{"date":"2018-08-07","close":37050.0},{"date":"2018-08-08","close":37450.0},{"date":"2018-08-09","close":38000.0},{"date":"2018-08-10","close":36750.0},{"date":"2018-08-13","close":36350.0},{"date":"2018-08-14","close":38800.0},{"date":"2018-08-16","close":40700.0},{"date":"2018-08-17","close":45000.0},{"date":"2018-08-20","close":43500.0},{"date":"2018-08-21","close":44600.0},{"date":"2018-08-22","close":43250.0},{"date":"2018-08-23","close":43800.0},{"date":"2018-08-24","close":47500.0},{"date":"2018-08-27","close":48600.0},{"date":"2018-08-28","close":47450.0},{"date":"2018-08-29","close":49050.0},{"date":"2018-08-30","close":48100.0},{"date":"2018-08-31","close":50250.0},{"date":"2018-09-03","close":50250.0},{"date":"2018-09-04","close":51750.0},{"date":"2018-09-05","close":50000.0},{"date":"2018-09-06","close":48500.0},{"date":"2018-09-07","close":48050.0},{"date":"2018-09-10","close":47950.0},{"date":"2018-09-11","close":49000.0},{"date":"2018-09-12","close":47900.0},{"date":"2018-09-13","close":47000.0},{"date":"2018-09-14","close":46600.0},{"date":"2018-09-17","close":46400.0},{"date":"2018-09-18","close":45700.0},{"date":"2018-09-19","close":47900.0},{"date":"2018-09-20","close":45550.0},{"date":"2018-09-21","close":44900.0},{"date":"2018-09-27","close":41950.0},{"date":"2018-09-28","close":42150.0},{"date":"2018-10-01","close":40800.0},{"date":"2018-10-02","close":39800.0},{"date":"2018-10-04","close":40400.0},{"date":"2018-10-05","close":38450.0},{"date":"2018-10-08","close":36950.0},{"date":"2018-10-10","close":37850.0},{"date":"2018-10-11","close":36300.0},{"date":"2018-10-12","close":38750.0},{"date":"2018-10-15","close":39800.0},{"date":"2018-10-16","close":38350.0},{"date":"2018-10-17","close":36900.0},{"date":"2018-10-18","close":37300.0},{"date":"2018-10-19","close":35550.0},{"date":"2018-10-22","close":36050.0},{"date":"2018-10-23","close":35950.0},{"date":"2018-10-24","close":30600.0},{"date":"2018-10-25","close":29000.0},{"date":"2018-10-26","close":27050.0},{"date":"2018-10-29","close":25700.0},{"date":"2018-10-30","close":26450.0},{"date":"2018-10-31","close":26100.0},{"date":"2018-11-01","close":26500.0},{"date":"2018-11-02","close":28600.0},{"date":"2018-11-05","close":26700.0},{"date":"2018-11-06","close":29000.0},{"date":"2018-11-07","close":30200.0},{"date":"2018-11-08","close":30700.0},{"date":"2018-11-09","close":29850.0},{"date":"2018-11-12","close":29150.0},{"date":"2018-11-13","close":30600.0},{"date":"2018-11-14","close":30200.0},{"date":"2018-11-15","close":29000.0},{"date":"2018-11-16","close":29550.0},{"date":"2018-11-19","close":27800.0},{"date":"2018-11-20","close":26700.0},{"date":"2018-11-21","close":26750.0},{"date":"2018-11-22","close":28000.0},{"date":"2018-11-23","close":27250.0},{"date":"2018-11-26","close":26900.0},{"date":"2018-11-27","close":26900.0},{"date":"2018-11-28","close":25700.0},{"date":"2018-11-29","close":25500.0},{"date":"2018-11-30","close":23200.0},{"date":"2018-12-03","close":24300.0},{"date":"2018-12-04","close":24600.0},{"date":"2018-12-05","close":25100.0},{"date":"2018-12-06","close":23900.0},{"date":"2018-12-07","close":23750.0},{"date":"2018-12-10","close":22250.0},{"date":"2018-12-11","close":21575.0},{"date":"2018-12-12","close":21800.0},{"date":"2018-12-13","close":22125.0},{"date":"2018-12-14","close":21325.0},{"date":"2018-12-17","close":20625.0},{"date":"2018-12-18","close":20875.0},{"date":"2018-12-19","close":21050.0},{"date":"2018-12-20","close":20575.0},{"date":"2018-12-21","close":20025.0},{"date":"2018-12-24","close":19825.0},{"date":"2018-12-26","close":19900.0},{"date":"2018-12-27","close":19875.0},{"date":"2018-12-28","close":20025.0},{"date":"2019-01-02","close":20050.0},{"date":"2019-01-03","close":18900.0},{"date":"2019-01-04","close":19100.0},{"date":"2019-01-07","close":20275.0},{"date":"2019-01-08","close":19725.0},{"date":"2019-01-09","close":19625.0},{"date":"2019-01-10","close":21000.0},{"date":"2019-01-11","close":20500.0},{"date":"2019-01-14","close":20250.0},{"date":"2019-01-15","close":20475.0},{"date":"2019-01-16","close":20575.0},{"date":"2019-01-17","close":20150.0},{"date":"2019-01-18","close":19500.0},{"date":"2019-01-21","close":19525.0},{"date":"2019-01-22","close":19200.0},{"date":"2019-01-23","close":20025.0},{"date":"2019-01-24","close":20475.0},{"date":"2019-01-25","close":21575.0},{"date":"2019-01-28","close":21600.0},{"date":"2019-01-29","close":21275.0},{"date":"2019-01-30","close":21925.0},{"date":"2019-01-31","close":21275.0},{"date":"2019-02-01","close":21925.0},{"date":"2019-02-07","close":25700.0},{"date":"2019-02-08","close":24850.0},{"date":"2019-02-11","close":25300.0},{"date":"2019-02-12","close":25350.0},{"date":"2019-02-13","close":27400.0},{"date":"2019-02-14","close":29000.0},{"date":"2019-02-15","close":32350.0},{"date":"2019-02-18","close":32350.0},{"date":"2019-02-19","close":31300.0},{"date":"2019-02-20","close":32100.0},{"date":"2019-02-21","close":31000.0},{"date":"2019-02-22","close":31850.0},{"date":"2019-02-25","close":34450.0},{"date":"2019-02-26","close":33500.0},{"date":"2019-02-27","close":34150.0},{"date":"2019-02-28","close":32900.0},{"date":"2019-03-04","close":32700.0},{"date":"2019-03-05","close":32000.0},{"date":"2019-03-06","close":36250.0},{"date":"2019-03-07","close":36750.0},{"date":"2019-03-08","close":36750.0},{"date":"2019-03-11","close":35850.0},{"date":"2019-03-12","close":35400.0},{"date":"2019-03-13","close":37350.0},{"date":"2019-03-14","close":38200.0},{"date":"2019-03-15","close":38350.0},{"date":"2019-03-18","close":39550.0},{"date":"2019-03-19","close":38850.0},{"date":"2019-03-20","close":39650.0},{"date":"2019-03-21","close":38150.0},{"date":"2019-03-22","close":38350.0},{"date":"2019-03-25","close":37050.0},{"date":"2019-03-26","close":38900.0},{"date":"2019-03-27","close":38950.0},{"date":"2019-03-28","close":38250.0},{"date":"2019-03-29","close":40300.0},{"date":"2019-04-01","close":39150.0},{"date":"2019-04-02","close":39150.0},{"date":"2019-04-03","close":38500.0},{"date":"2019-04-04","close":38500.0},{"date":"2019-04-05","close":38150.0},{"date":"2019-04-08","close":39800.0},{"date":"2019-04-09","close":40500.0},{"date":"2019-04-10","close":40250.0},{"date":"2019-04-11","close":41950.0},{"date":"2019-04-12","close":42750.0},{"date":"2019-04-15","close":44200.0},{"date":"2019-04-16","close":42950.0},{"date":"2019-04-17","close":41450.0},{"date":"2019-04-18","close":41400.0},{"date":"2019-04-19","close":40850.0},{"date":"2019-04-22","close":41250.0},{"date":"2019-04-23","close":42300.0},{"date":"2019-04-24","close":42350.0},{"date":"2019-04-25","close":41550.0},{"date":"2019-04-26","close":40300.0},{"date":"2019-04-29","close":40250.0},{"date":"2019-04-30","close":40650.0},{"date":"2019-05-02","close":39150.0},{"date":"2019-05-03","close":43700.0},{"date":"2019-05-07","close":43050.0},{"date":"2019-05-08","close":46150.0},{"date":"2019-05-09","close":44350.0},{"date":"2019-05-10","close":44250.0},{"date":"2019-05-13","close":42800.0},{"date":"2019-05-14","close":42450.0},{"date":"2019-05-15","close":43200.0},{"date":"2019-05-16","close":43750.0},{"date":"2019-05-17","close":44750.0},{"date":"2019-05-20","close":47350.0},{"date":"2019-05-21","close":46100.0},{"date":"2019-05-22","close":44850.0},{"date":"2019-05-23","close":38500.0},{"date":"2019-05-24","close":38250.0},{"date":"2019-05-27","close":38050.0},{"date":"2019-05-28","close":41300.0},{"date":"2019-05-29","close":40700.0},{"date":"2019-05-30","close":39300.0},{"date":"2019-05-31","close":39650.0},{"date":"2019-06-03","close":39700.0},{"date":"2019-06-04","close":37900.0},{"date":"2019-06-05","close":37800.0},{"date":"2019-06-07","close":38850.0},{"date":"2019-06-10","close":39400.0},{"date":"2019-06-11","close":39600.0},{"date":"2019-06-12","close":39900.0},{"date":"2019-06-13","close":39350.0},{"date":"2019-06-14","close":40000.0},{"date":"2019-06-17","close":41200.0},{"date":"2019-06-18","close":40250.0},{"date":"2019-06-19","close":42700.0},{"date":"2019-06-20","close":42050.0},{"date":"2019-06-21","close":40600.0},{"date":"2019-06-24","close":40550.0},{"date":"2019-06-25","close":40750.0},{"date":"2019-06-26","close":41450.0},{"date":"2019-06-27","close":42500.0},{"date":"2019-06-28","close":44700.0},{"date":"2019-07-01","close":46050.0},{"date":"2019-07-02","close":45250.0},{"date":"2019-07-03","close":44300.0},{"date":"2019-07-04","close":43650.0},{"date":"2019-07-05","close":43750.0},{"date":"2019-07-08","close":42700.0},{"date":"2019-07-09","close":41100.0},{"date":"2019-07-10","close":41450.0},{"date":"2019-07-11","close":41150.0},{"date":"2019-07-12","close":40600.0},{"date":"2019-07-15","close":39450.0},{"date":"2019-07-16","close":39850.0},{"date":"2019-07-17","close":39750.0},{"date":"2019-07-18","close":39850.0},{"date":"2019-07-19","close":39850.0},{"date":"2019-07-22","close":39850.0},{"date":"2019-07-23","close":39100.0},{"date":"2019-07-24","close":36300.0},{"date":"2019-07-25","close":37050.0},{"date":"2019-07-26","close":36600.0},{"date":"2019-07-29","close":35000.0},{"date":"2019-07-30","close":35300.0},{"date":"2019-07-31","close":34750.0},{"date":"2019-08-01","close":35850.0},{"date":"2019-08-02","close":36500.0},{"date":"2019-08-05","close":34150.0},{"date":"2019-08-06","close":34250.0},{"date":"2019-08-07","close":33550.0},{"date":"2019-08-08","close":36250.0},{"date":"2019-08-09","close":37150.0},{"date":"2019-08-12","close":39600.0},{"date":"2019-08-13","close":40300.0},{"date":"2019-08-14","close":43350.0},{"date":"2019-08-16","close":44500.0},{"date":"2019-08-19","close":42000.0},{"date":"2019-08-20","close":42450.0},{"date":"2019-08-21","close":40850.0},{"date":"2019-08-22","close":40850.0},{"date":"2019-08-23","close":40850.0},{"date":"2019-08-26","close":39250.0},{"date":"2019-08-27","close":40100.0},{"date":"2019-08-28","close":39200.0},{"date":"2019-08-29","close":38800.0},{"date":"2019-08-30","close":39250.0},{"date":"2019-09-02","close":41900.0},{"date":"2019-09-03","close":42050.0},{"date":"2019-09-04","close":42400.0},{"date":"2019-09-05","close":41850.0},{"date":"2019-09-06","close":42350.0},{"date":"2019-09-09","close":44450.0},{"date":"2019-09-10","close":44200.0},{"date":"2019-09-11","close":44250.0},{"date":"2019-09-16","close":44400.0},{"date":"2019-09-17","close":45950.0},{"date":"2019-09-18","close":45250.0},{"date":"2019-09-19","close":43750.0},{"date":"2019-09-20","close":44950.0},{"date":"2019-09-23","close":45950.0},{"date":"2019-09-24","close":45200.0},{"date":"2019-09-25","close":45700.0},{"date":"2019-09-26","close":47700.0},{"date":"2019-09-27","close":47500.0},{"date":"2019-09-30","close":48450.0},{"date":"2019-10-01","close":48000.0},{"date":"2019-10-02","close":49150.0},{"date":"2019-10-04","close":48500.0},{"date":"2019-10-07","close":47550.0},{"date":"2019-10-08","close":47550.0},{"date":"2019-10-10","close":45500.0},{"date":"2019-10-11","close":46150.0},{"date":"2019-10-14","close":46750.0},{"date":"2019-10-15","close":45350.0},{"date":"2019-10-16","close":45200.0},{"date":"2019-10-17","close":45350.0},{"date":"2019-10-18","close":44750.0},{"date":"2019-10-21","close":44450.0},{"date":"2019-10-22","close":44700.0},{"date":"2019-10-23","close":45700.0},{"date":"2019-10-24","close":45700.0},{"date":"2019-10-25","close":44900.0},{"date":"2019-10-28","close":45200.0},{"date":"2019-10-29","close":46700.0},{"date":"2019-10-30","close":47450.0},{"date":"2019-10-31","close":50250.0},{"date":"2019-11-01","close":51250.0},{"date":"2019-11-04","close":50750.0},{"date":"2019-11-05","close":51250.0},{"date":"2019-11-06","close":55250.0},{"date":"2019-11-07","close":55000.0},{"date":"2019-11-08","close":57750.0},{"date":"2019-11-11","close":58500.0},{"date":"2019-11-12","close":60250.0},{"date":"2019-11-13","close":60250.0},{"date":"2019-11-14","close":58250.0},{"date":"2019-11-15","close":59750.0},{"date":"2019-11-18","close":58750.0},{"date":"2019-11-19","close":60500.0},{"date":"2019-11-20","close":60250.0},{"date":"2019-11-21","close":58250.0},{"date":"2019-11-22","close":57500.0},{"date":"2019-11-25","close":57500.0},{"date":"2019-11-26","close":58250.0},{"date":"2019-11-27","close":55750.0},{"date":"2019-11-28","close":55250.0},{"date":"2019-11-29","close":55250.0},{"date":"2019-12-02","close":55750.0},{"date":"2019-12-03","close":55750.0},{"date":"2019-12-04","close":54750.0},{"date":"2019-12-05","close":55250.0},{"date":"2019-12-06","close":54500.0},{"date":"2019-12-09","close":53250.0},{"date":"2019-12-10","close":55250.0},{"date":"2019-12-11","close":54500.0},{"date":"2019-12-12","close":55500.0},{"date":"2019-12-13","close":53250.0},{"date":"2019-12-16","close":53500.0},{"date":"2019-12-17","close":53250.0},{"date":"2019-12-18","close":52500.0},{"date":"2019-12-19","close":54750.0},{"date":"2019-12-20","close":55000.0},{"date":"2019-12-23","close":53500.0},{"date":"2019-12-24","close":53000.0},{"date":"2019-12-26","close":54250.0},{"date":"2019-12-27","close":56250.0},{"date":"2019-12-30","close":56000.0},{"date":"2020-01-02","close":58000.0},{"date":"2020-01-03","close":58750.0},{"date":"2020-01-06","close":58500.0},{"date":"2020-01-07","close":57000.0},{"date":"2020-01-08","close":55750.0},{"date":"2020-01-09","close":56750.0},{"date":"2020-01-10","close":60750.0},{"date":"2020-01-13","close":61750.0},{"date":"2020-01-14","close":58750.0},{"date":"2020-01-15","close":60250.0},{"date":"2020-01-16","close":59750.0},{"date":"2020-01-17","close":60250.0},{"date":"2020-01-20","close":56750.0},{"date":"2020-01-21","close":56500.0},{"date":"2020-01-22","close":57750.0},{"date":"2020-01-23","close":60000.0},{"date":"2020-01-28","close":51250.0},{"date":"2020-01-29","close":52000.0},{"date":"2020-01-30","close":50000.0},{"date":"2020-01-31","close":50750.0},{"date":"2020-02-03","close":55750.0},{"date":"2020-02-04","close":52750.0},{"date":"2020-02-05","close":51750.0},{"date":"2020-02-06","close":52500.0},{"date":"2020-02-07","close":51750.0},{"date":"2020-02-10","close":51500.0},{"date":"2020-02-11","close":53250.0},{"date":"2020-02-12","close":54500.0},{"date":"2020-02-13","close":53250.0},{"date":"2020-02-14","close":52500.0},{"date":"2020-02-17","close":54750.0},{"date":"2020-02-18","close":53250.0},{"date":"2020-02-19","close":53000.0},{"date":"2020-02-20","close":50500.0},{"date":"2020-02-21","close":49800.0},{"date":"2020-02-24","close":47100.0},{"date":"2020-02-25","close":50500.0},{"date":"2020-02-26","close":49250.0},{"date":"2020-02-27","close":48500.0},{"date":"2020-02-28","close":47300.0},{"date":"2020-03-02","close":46000.0},{"date":"2020-03-03","close":47900.0},{"date":"2020-03-04","close":49800.0},{"date":"2020-03-05","close":52750.0},{"date":"2020-03-06","close":53250.0},{"date":"2020-03-09","close":50500.0},{"date":"2020-03-10","close":51500.0},{"date":"2020-03-11","close":50000.0},{"date":"2020-03-12","close":48850.0},{"date":"2020-03-13","close":46850.0},{"date":"2020-03-16","close":46850.0},{"date":"2020-03-17","close":48450.0},{"date":"2020-03-18","close":47700.0},{"date":"2020-03-19","close":44050.0},{"date":"2020-03-20","close":45200.0},{"date":"2020-03-23","close":40050.0},{"date":"2020-03-24","close":44800.0},{"date":"2020-03-25","close":46500.0},{"date":"2020-03-26","close":48550.0},{"date":"2020-03-27","close":47700.0},{"date":"2020-03-30","close":46300.0},{"date":"2020-03-31","close":46300.0},{"date":"2020-04-01","close":45100.0},{"date":"2020-04-02","close":46050.0},{"date":"2020-04-03","close":46150.0},{"date":"2020-04-06","close":48250.0},{"date":"2020-04-07","close":47900.0},{"date":"2020-04-08","close":48250.0},{"date":"2020-04-09","close":49100.0},{"date":"2020-04-10","close":48350.0},{"date":"2020-04-13","close":48100.0},{"date":"2020-04-14","close":50500.0},{"date":"2020-04-16","close":52500.0},{"date":"2020-04-17","close":55750.0},{"date":"2020-04-20","close":56500.0},{"date":"2020-04-21","close":55500.0},{"date":"2020-04-22","close":57250.0},{"date":"2020-04-23","close":57000.0},{"date":"2020-04-24","close":55000.0},{"date":"2020-04-27","close":54750.0},{"date":"2020-04-28","close":54750.0},{"date":"2020-04-29","close":53500.0},{"date":"2020-05-04","close":54000.0},{"date":"2020-05-06","close":53750.0},{"date":"2020-05-07","close":54750.0},{"date":"2020-05-08","close":55000.0},{"date":"2020-05-11","close":52750.0},{"date":"2020-05-12","close":51250.0},{"date":"2020-05-13","close":51500.0},{"date":"2020-05-14","close":49950.0},{"date":"2020-05-15","close":51500.0},{"date":"2020-05-18","close":50750.0},{"date":"2020-05-19","close":50750.0},{"date":"2020-05-20","close":50750.0},{"date":"2020-05-21","close":49650.0},{"date":"2020-05-22","close":48400.0},{"date":"2020-05-25","close":48650.0},{"date":"2020-05-26","close":48650.0},{"date":"2020-05-27","close":50750.0},{"date":"2020-05-28","close":49100.0},{"date":"2020-05-29","close":49750.0},{"date":"2020-06-01","close":49500.0},{"date":"2020-06-02","close":49500.0},{"date":"2020-06-03","close":50500.0},{"date":"2020-06-04","close":50000.0},{"date":"2020-06-05","close":49650.0},{"date":"2020-06-08","close":51250.0},{"date":"2020-06-09","close":53500.0},{"date":"2020-06-10","close":54750.0},{"date":"2020-06-11","close":53500.0},{"date":"2020-06-12","close":51500.0},{"date":"2020-06-15","close":48500.0},{"date":"2020-06-16","close":48550.0},{"date":"2020-06-17","close":46500.0},{"date":"2020-06-18","close":45850.0},{"date":"2020-06-19","close":44250.0},{"date":"2020-06-22","close":41850.0},{"date":"2020-06-23","close":40850.0},{"date":"2020-06-24","close":41850.0},{"date":"2020-06-25","close":40700.0},{"date":"2020-06-26","close":44200.0},{"date":"2020-06-29","close":42500.0},{"date":"2020-06-30","close":46050.0},{"date":"2020-07-01","close":44400.0},{"date":"2020-07-02","close":45300.0},{"date":"2020-07-03","close":46250.0},{"date":"2020-07-06","close":44850.0},{"date":"2020-07-07","close":44300.0},{"date":"2020-07-08","close":45600.0},{"date":"2020-07-09","close":45750.0},{"date":"2020-07-10","close":44250.0},{"date":"2020-07-13","close":43750.0},{"date":"2020-07-14","close":42400.0},{"date":"2020-07-15","close":42950.0},{"date":"2020-07-16","close":43400.0},{"date":"2020-07-17","close":42550.0},{"date":"2020-07-20","close":42700.0},{"date":"2020-07-21","close":42350.0},{"date":"2020-07-22","close":42150.0},{"date":"2020-07-23","close":41800.0},{"date":"2020-07-24","close":41100.0},{"date":"2020-07-27","close":40450.0},{"date":"2020-07-28","close":40200.0},{"date":"2020-07-29","close":40450.0},{"date":"2020-07-30","close":40400.0},{"date":"2020-07-31","close":40800.0},{"date":"2020-08-03","close":40500.0},{"date":"2020-08-04","close":42350.0},{"date":"2020-08-05","close":45800.0},{"date":"2020-08-06","close":47050.0},{"date":"2020-08-07","close":46000.0},{"date":"2020-08-10","close":44600.0},{"date":"2020-08-11","close":48350.0},{"date":"2020-08-12","close":50250.0},{"date":"2020-08-13","close":48850.0},{"date":"2020-08-14","close":50500.0},{"date":"2020-08-18","close":47300.0},{"date":"2020-08-19","close":48700.0},{"date":"2020-08-20","close":47300.0},{"date":"2020-08-21","close":48350.0},{"date":"2020-08-24","close":49300.0},{"date":"2020-08-25","close":49000.0},{"date":"2020-08-26","close":48900.0},{"date":"2020-08-27","close":47500.0},{"date":"2020-08-28","close":47100.0},{"date":"2020-08-31","close":48250.0},{"date":"2020-09-01","close":47550.0},{"date":"2020-09-02","close":49600.0},{"date":"2020-09-03","close":49000.0},{"date":"2020-09-04","close":48150.0},{"date":"2020-09-07","close":47550.0},{"date":"2020-09-08","close":47250.0},{"date":"2020-09-09","close":45350.0},{"date":"2020-09-10","close":45100.0},{"date":"2020-09-11","close":45650.0},{"date":"2020-09-14","close":45350.0},{"date":"2020-09-15","close":45550.0},{"date":"2020-09-16","close":45100.0},{"date":"2020-09-17","close":43750.0},{"date":"2020-09-18","close":43550.0},{"date":"2020-09-21","close":42950.0},{"date":"2020-09-22","close":42400.0},{"date":"2020-09-23","close":43650.0},{"date":"2020-09-24","close":42550.0},{"date":"2020-09-25","close":41750.0},{"date":"2020-09-28","close":42800.0},{"date":"2020-09-29","close":44550.0},{"date":"2020-10-05","close":46300.0},{"date":"2020-10-06","close":45050.0},{"date":"2020-10-07","close":44550.0},{"date":"2020-10-08","close":46350.0},{"date":"2020-10-12","close":47700.0},{"date":"2020-10-13","close":47150.0},{"date":"2020-10-14","close":48700.0},{"date":"2020-10-15","close":47600.0},{"date":"2020-10-16","close":46800.0},{"date":"2020-10-19","close":50000.0},{"date":"2020-10-20","close":50250.0},{"date":"2020-10-21","close":50250.0},{"date":"2020-10-22","close":50250.0},{"date":"2020-10-23","close":49300.0},{"date":"2020-10-26","close":47300.0},{"date":"2020-10-27","close":46500.0},{"date":"2020-10-28","close":47900.0},{"date":"2020-10-29","close":45900.0},{"date":"2020-10-30","close":45450.0},{"date":"2020-11-02","close":46350.0},{"date":"2020-11-03","close":46050.0},{"date":"2020-11-04","close":46000.0},{"date":"2020-11-05","close":46000.0},{"date":"2020-11-06","close":45150.0},{"date":"2020-11-09","close":46200.0},{"date":"2020-11-10","close":46600.0},{"date":"2020-11-11","close":48450.0},{"date":"2020-11-12","close":47900.0},{"date":"2020-11-13","close":46450.0},{"date":"2020-11-16","close":45750.0},{"date":"2020-11-17","close":45950.0},{"date":"2020-11-18","close":45650.0},{"date":"2020-11-19","close":45600.0},{"date":"2020-11-20","close":45950.0},{"date":"2020-11-23","close":43350.0},{"date":"2020-11-24","close":43750.0},{"date":"2020-11-25","close":43800.0},{"date":"2020-11-26","close":43300.0},{"date":"2020-11-27","close":42400.0},{"date":"2020-11-30","close":42600.0},{"date":"2020-12-01","close":43700.0},{"date":"2020-12-02","close":43750.0},{"date":"2020-12-03","close":43300.0},{"date":"2020-12-04","close":42600.0},{"date":"2020-12-07","close":42250.0},{"date":"2020-12-08","close":41750.0},{"date":"2020-12-09","close":42150.0},{"date":"2020-12-10","close":41800.0},{"date":"2020-12-11","close":42750.0},{"date":"2020-12-14","close":42250.0},{"date":"2020-12-15","close":42400.0},{"date":"2020-12-16","close":42600.0},{"date":"2020-12-17","close":42400.0},{"date":"2020-12-18","close":42350.0},{"date":"2020-12-21","close":42350.0},{"date":"2020-12-22","close":41950.0},{"date":"2020-12-23","close":41450.0},{"date":"2020-12-24","close":41700.0},{"date":"2020-12-28","close":41100.0},{"date":"2020-12-29","close":41900.0},{"date":"2020-12-30","close":42200.0},{"date":"2021-01-04","close":43350.0},{"date":"2021-01-05","close":43300.0},{"date":"2021-01-06","close":42550.0},{"date":"2021-01-07","close":43150.0},{"date":"2021-01-08","close":43300.0},{"date":"2021-01-11","close":42050.0},{"date":"2021-01-12","close":43400.0},{"date":"2021-01-13","close":50500.0},{"date":"2021-01-14","close":50750.0},{"date":"2021-01-15","close":50500.0},{"date":"2021-01-18","close":48750.0},{"date":"2021-01-19","close":48750.0},{"date":"2021-01-20","close":49200.0},{"date":"2021-01-21","close":48050.0},{"date":"2021-01-22","close":53000.0},{"date":"2021-01-25","close":53500.0},{"date":"2021-01-26","close":50750.0},{"date":"2021-01-27","close":50250.0},{"date":"2021-01-28","close":51500.0},{"date":"2021-01-29","close":51250.0},{"date":"2021-02-01","close":52500.0},{"date":"2021-02-02","close":54750.0},{"date":"2021-02-03","close":54750.0},{"date":"2021-02-04","close":56750.0},{"date":"2021-02-05","close":60250.0},{"date":"2021-02-08","close":61000.0},{"date":"2021-02-09","close":61750.0},{"date":"2021-02-10","close":64750.0},{"date":"2021-02-15","close":62500.0},{"date":"2021-02-16","close":61250.0},{"date":"2021-02-17","close":68000.0},{"date":"2021-02-18","close":70250.0},{"date":"2021-02-19","close":69500.0},{"date":"2021-02-22","close":67250.0},{"date":"2021-02-23","close":73250.0},{"date":"2021-02-24","close":69750.0},{"date":"2021-02-25","close":70750.0},{"date":"2021-02-26","close":69500.0},{"date":"2021-03-02","close":69000.0},{"date":"2021-03-03","close":69250.0},{"date":"2021-03-04","close":69750.0},{"date":"2021-03-05","close":69000.0},{"date":"2021-03-08","close":67500.0},{"date":"2021-03-09","close":67500.0},{"date":"2021-03-10","close":69000.0},{"date":"2021-03-11","close":69250.0},{"date":"2021-03-12","close":71500.0},{"date":"2021-03-15","close":73750.0},{"date":"2021-03-16","close":75750.0},{"date":"2021-03-17","close":75000.0},{"date":"2021-03-18","close":71750.0},{"date":"2021-03-19","close":70750.0},{"date":"2021-03-22","close":73000.0},{"date":"2021-03-23","close":72750.0},{"date":"2021-03-24","close":70000.0},{"date":"2021-03-25","close":69500.0},{"date":"2021-03-26","close":65000.0},{"date":"2021-03-29","close":65750.0},{"date":"2021-03-30","close":64000.0},{"date":"2021-03-31","close":63750.0},{"date":"2021-04-01","close":69250.0},{"date":"2021-04-02","close":66750.0},{"date":"2021-04-05","close":68000.0},{"date":"2021-04-06","close":70000.0},{"date":"2021-04-07","close":72750.0},{"date":"2021-04-08","close":72750.0},{"date":"2021-04-09","close":76750.0},{"date":"2021-04-12","close":78500.0},{"date":"2021-04-13","close":78500.0},{"date":"2021-04-14","close":82000.0},{"date":"2021-04-15","close":78250.0},{"date":"2021-04-16","close":77250.0},{"date":"2021-04-19","close":77750.0},{"date":"2021-04-20","close":82500.0},{"date":"2021-04-21","close":81750.0},{"date":"2021-04-22","close":84000.0},{"date":"2021-04-23","close":85750.0},{"date":"2021-04-26","close":89500.0},{"date":"2021-04-27","close":88000.0},{"date":"2021-04-28","close":90000.0},{"date":"2021-04-29","close":90000.0},{"date":"2021-04-30","close":90000.0},{"date":"2021-05-03","close":90000.0},{"date":"2021-05-04","close":90000.0},{"date":"2021-05-06","close":90000.0},{"date":"2021-05-07","close":90000.0},{"date":"2021-05-10","close":90000.0},{"date":"2021-05-11","close":90000.0},{"date":"2021-05-12","close":90000.0},{"date":"2021-05-13","close":90000.0},{"date":"2021-05-14","close":90000.0},{"date":"2021-05-17","close":90000.0},{"date":"2021-05-18","close":90000.0},{"date":"2021-05-20","close":90000.0},{"date":"2021-05-21","close":56762.7188},{"date":"2021-05-24","close":39733.9062},{"date":"2021-05-25","close":37481.4141},{"date":"2021-05-26","close":36625.4648},{"date":"2021-05-27","close":36174.9688},{"date":"2021-05-28","close":36400.2188},{"date":"2021-05-31","close":35048.7266},{"date":"2021-06-01","close":35679.4258},{"date":"2021-06-02","close":35183.875},{"date":"2021-06-03","close":35319.0234},{"date":"2021-06-04","close":35228.9258},{"date":"2021-06-07","close":35228.9258},{"date":"2021-06-08","close":34643.2773},{"date":"2021-06-09","close":34057.6328},{"date":"2021-06-10","close":34372.9766},{"date":"2021-06-11","close":33877.4297},{"date":"2021-06-14","close":33922.4805},{"date":"2021-06-15","close":33967.5312},{"date":"2021-06-16","close":34372.9766},{"date":"2021-06-17","close":33922.4805},{"date":"2021-06-18","close":33697.2305},{"date":"2021-06-21","close":33607.1328},{"date":"2021-06-22","close":33652.1836},{"date":"2021-06-23","close":33922.4805},{"date":"2021-06-24","close":33562.082},{"date":"2021-06-25","close":33652.1836},{"date":"2021-06-28","close":35183.875},{"date":"2021-06-29","close":33967.5312},{"date":"2021-06-30","close":33922.4805},{"date":"2021-07-01","close":34688.3242},{"date":"2021-07-02","close":34102.6836},{"date":"2021-07-05","close":33967.5312},{"date":"2021-07-06","close":33877.4297},{"date":"2021-07-07","close":33652.1836},{"date":"2021-07-08","close":33201.6875},{"date":"2021-07-09","close":32390.791},{"date":"2021-07-12","close":32480.8906},{"date":"2021-07-13","close":32751.1836},{"date":"2021-07-14","close":32796.2383},{"date":"2021-07-15","close":33381.8789},{"date":"2021-07-16","close":34102.6836},{"date":"2021-07-19","close":34237.832},{"date":"2021-07-20","close":35003.6719},{"date":"2021-07-21","close":34823.4766},{"date":"2021-07-22","close":33742.2812},{"date":"2021-07-23","close":34282.8828},{"date":"2021-07-26","close":33652.1836},{"date":"2021-07-27","close":33652.1836},{"date":"2021-07-28","close":33787.332},{"date":"2021-07-29","close":34282.8828},{"date":"2021-07-30","close":33607.1328},{"date":"2021-08-02","close":33336.832},{"date":"2021-08-03","close":32796.2383},{"date":"2021-08-04","close":34012.5781},{"date":"2021-08-05","close":33471.9844},{"date":"2021-08-06","close":33742.2812},{"date":"2021-08-09","close":33201.6875},{"date":"2021-08-10","close":32796.2383},{"date":"2021-08-11","close":32525.9375},{"date":"2021-08-12","close":33111.5898},{"date":"2021-08-13","close":32435.8359},{"date":"2021-08-17","close":31805.1406},{"date":"2021-08-18","close":33562.082},{"date":"2021-08-19","close":35589.3242},{"date":"2021-08-20","close":46221.0703},{"date":"2021-08-23","close":43292.832},{"date":"2021-08-24","close":43473.0312},{"date":"2021-08-25","close":38923.0078},{"date":"2021-08-26","close":37346.2617},{"date":"2021-08-27","close":38022.0117},{"date":"2021-08-30","close":39824.0039},{"date":"2021-08-31","close":39643.8008},{"date":"2021-09-01","close":41671.043},{"date":"2021-09-02","close":40905.1992},{"date":"2021-09-03","close":37256.1641},{"date":"2021-09-06","close":35409.125},{"date":"2021-09-07","close":35273.9766},{"date":"2021-09-08","close":34102.6836},{"date":"2021-09-09","close":34418.0312},{"date":"2021-09-10","close":34418.0312},{"date":"2021-09-13","close":33832.3828},{"date":"2021-09-14","close":33652.1836},{"date":"2021-09-15","close":33471.9844},{"date":"2021-09-16","close":32706.1406},{"date":"2021-09-17","close":32120.4902},{"date":"2021-09-23","close":33426.9336},{"date":"2021-09-24","close":34733.3789},{"date":"2021-09-27","close":34012.5781},{"date":"2021-09-28","close":32570.9883},{"date":"2021-09-29","close":31309.5918},{"date":"2021-09-30","close":31715.043},{"date":"2021-10-01","close":30859.0977},{"date":"2021-10-05","close":29642.75},{"date":"2021-10-06","close":28516.5059},{"date":"2021-10-07","close":29417.5039},{"date":"2021-10-08","close":30273.4492},{"date":"2021-10-12","close":31669.9922},{"date":"2021-10-13","close":31850.1914},{"date":"2021-10-14","close":33246.7305},{"date":"2021-10-15","close":33877.4297},{"date":"2021-10-18","close":34102.6836},{"date":"2021-10-19","close":34237.832},{"date":"2021-10-20","close":36670.5195},{"date":"2021-10-21","close":39103.207},{"date":"2021-10-22","close":38697.7539},{"date":"2021-10-25","close":37886.8594},{"date":"2021-10-26","close":38652.707},{"date":"2021-10-27","close":36760.6172},{"date":"2021-10-28","close":35454.1719},{"date":"2021-10-29","close":35138.8242},{"date":"2021-11-01","close":34372.9766},{"date":"2021-11-02","close":34823.4766},{"date":"2021-11-03","close":33562.082},{"date":"2021-11-04","close":33291.7812},{"date":"2021-11-05","close":36084.8672},{"date":"2021-11-08","close":41130.4453},{"date":"2021-11-09","close":41085.3984},{"date":"2021-11-10","close":38742.8086},{"date":"2021-11-11","close":37481.4141},{"date":"2021-11-12","close":37075.9648},{"date":"2021-11-15","close":37256.1641},{"date":"2021-11-16","close":40274.5},{"date":"2021-11-17","close":38923.0078},{"date":"2021-11-18","close":40094.293},{"date":"2021-11-19","close":40094.293},{"date":"2021-11-22","close":39103.207},{"date":"2021-11-23","close":38202.2109},{"date":"2021-11-24","close":37886.8594},{"date":"2021-11-25","close":36220.0195},{"date":"2021-11-26","close":34418.0312},{"date":"2021-11-29","close":33246.7305},{"date":"2021-11-30","close":31354.6445},{"date":"2021-12-01","close":30859.0977},{"date":"2021-12-02","close":31084.3457},{"date":"2021-12-03","close":32886.3359},{"date":"2021-12-06","close":31805.1406},{"date":"2021-12-07","close":33517.0312},{"date":"2021-12-08","close":32886.3359},{"date":"2021-12-09","close":33201.6875},{"date":"2021-12-10","close":31354.6445},{"date":"2021-12-13","close":30859.0977},{"date":"2021-12-14","close":31174.4473},{"date":"2021-12-15","close":30949.1973},{"date":"2021-12-16","close":30994.2422},{"date":"2021-12-17","close":30859.0977},{"date":"2021-12-20","close":30273.4492},{"date":"2021-12-21","close":29687.8027},{"date":"2021-12-22","close":29552.6543},{"date":"2021-12-23","close":30003.1523},{"date":"2021-12-24","close":30048.2031},{"date":"2021-12-27","close":30318.5},{"date":"2021-12-28","close":30904.1465},{"date":"2021-12-29","close":30876.9805},{"date":"2021-12-30","close":30152.5957},{"date":"2022-01-03","close":33550.0},{"date":"2022-01-04","close":30876.9805},{"date":"2022-01-05","close":30016.7734},{"date":"2022-01-06","close":29156.5625},{"date":"2022-01-07","close":29699.8496},{"date":"2022-01-10","close":29020.7402},{"date":"2022-01-11","close":28613.2715},{"date":"2022-01-12","close":28613.2715},{"date":"2022-01-13","close":28794.3691},{"date":"2022-01-14","close":28432.1758},{"date":"2022-01-17","close":27300.3223},{"date":"2022-01-18","close":26802.3066},{"date":"2022-01-19","close":26394.8398},{"date":"2022-01-20","close":26711.7559},{"date":"2022-01-21","close":26847.5801},{"date":"2022-01-24","close":25036.6133},{"date":"2022-01-25","close":24040.582},{"date":"2022-01-26","close":24040.582},{"date":"2022-01-27","close":23180.373},{"date":"2022-01-28","close":23587.8398},{"date":"2022-02-03","close":24312.2285},{"date":"2022-02-04","close":25081.8867},{"date":"2022-02-07","close":24810.2422},{"date":"2022-02-08","close":24810.2422},{"date":"2022-02-09","close":24810.2422},{"date":"2022-02-10","close":26892.8535},{"date":"2022-02-11","close":25942.0977},{"date":"2022-02-14","close":25036.6133},{"date":"2022-02-15","close":23859.4863},{"date":"2022-02-16","close":24855.5176},{"date":"2022-02-17","close":24629.1465},{"date":"2022-02-18","close":24629.1465},{"date":"2022-02-21","close":24538.5977},{"date":"2022-02-22","close":24538.5977},{"date":"2022-02-23","close":24538.5977},{"date":"2022-02-24","close":23270.9199},{"date":"2022-02-25","close":24221.6777},{"date":"2022-02-28","close":24221.6777},{"date":"2022-03-02","close":25761.0},{"date":"2022-03-03","close":25534.6289},{"date":"2022-03-04","close":25534.6289},{"date":"2022-03-07","close":24900.791},{"date":"2022-03-08","close":24221.6777},{"date":"2022-03-10","close":24221.6777},{"date":"2022-03-11","close":24312.2285},{"date":"2022-03-14","close":23497.293},{"date":"2022-03-15","close":23135.0996},{"date":"2022-03-16","close":23225.6465},{"date":"2022-03-17","close":23587.8398},{"date":"2022-03-18","close":23542.5645},{"date":"2022-03-21","close":23542.5645},{"date":"2022-03-22","close":23814.2109},{"date":"2022-03-23","close":23814.2109},{"date":"2022-03-24","close":23859.4863},{"date":"2022-03-25","close":25036.6133},{"date":"2022-03-28","close":24448.0488},{"date":"2022-03-29","close":24357.502},{"date":"2022-03-30","close":24493.3242},{"date":"2022-03-31","close":24764.9688},{"date":"2022-04-01","close":25217.709},{"date":"2022-04-04","close":24991.3398},{"date":"2022-04-05","close":25489.3555},{"date":"2022-04-06","close":25353.5332},{"date":"2022-04-07","close":25806.2754},{"date":"2022-04-08","close":25353.5332},{"date":"2022-04-11","close":25579.9043},{"date":"2022-04-12","close":25217.709},{"date":"2022-04-13","close":25398.8066},{"date":"2022-04-14","close":25670.4531},{"date":"2022-04-15","close":25217.709},{"date":"2022-04-18","close":25670.4531},{"date":"2022-04-19","close":25806.2754},{"date":"2022-04-20","close":25896.8203},{"date":"2022-04-21","close":25987.373},{"date":"2022-04-22","close":25625.1777},{"date":"2022-04-25","close":24176.4062},{"date":"2022-04-26","close":24176.4062},{"date":"2022-04-27","close":23542.5645},{"date":"2022-04-28","close":23406.7422},{"date":"2022-04-29","close":23859.4863},{"date":"2022-05-02","close":23678.3887},{"date":"2022-05-03","close":23452.0176},{"date":"2022-05-04","close":23316.1973},{"date":"2022-05-06","close":22954.0039},{"date":"2022-05-09","close":24150.0},{"date":"2022-05-10","close":21459.9551},{"date":"2022-05-11","close":20961.9395},{"date":"2022-05-12","close":20916.666},{"date":"2022-05-13","close":21867.4238},{"date":"2022-05-16","close":22229.6152},{"date":"2022-05-17","close":22139.0684},{"date":"2022-05-18","close":22682.3574},{"date":"2022-05-19","close":21595.7773},{"date":"2022-05-20","close":21822.1484},{"date":"2022-05-23","close":21641.0508},{"date":"2022-05-24","close":21641.0508},{"date":"2022-05-25","close":21007.2129},{"date":"2022-05-26","close":20735.5684},{"date":"2022-05-27","close":20599.7461},{"date":"2022-05-30","close":20690.293},{"date":"2022-05-31","close":20871.3906},{"date":"2022-06-02","close":20826.1152},{"date":"2022-06-03","close":20780.8438},{"date":"2022-06-07","close":20554.4707},{"date":"2022-06-08","close":20735.5684},{"date":"2022-06-09","close":19920.6328},{"date":"2022-06-10","close":19558.4395},{"date":"2022-06-13","close":20282.8242},{"date":"2022-06-14","close":19513.168},{"date":"2022-06-15","close":19060.4219},{"date":"2022-06-16","close":18290.7617},{"date":"2022-06-17","close":17702.1992},{"date":"2022-06-20","close":16706.168},{"date":"2022-06-21","close":17385.2793},{"date":"2022-06-22","close":16343.9736},{"date":"2022-06-23","close":15438.4902},{"date":"2022-06-24","close":16253.4248},{"date":"2022-06-27","close":16932.5391},{"date":"2022-06-28","close":16751.4414},{"date":"2022-06-29","close":16434.5215},{"date":"2022-06-30","close":15845.958},{"date":"2022-07-01","close":15121.5703},{"date":"2022-07-04","close":15121.5703},{"date":"2022-07-05","close":16570.3457},{"date":"2022-07-06","close":16389.248},{"date":"2022-07-07","close":16525.0723},{"date":"2022-07-08","close":17023.0859},{"date":"2022-07-11","close":16706.168},{"date":"2022-07-12","close":16389.248},{"date":"2022-07-13","close":17294.7305},{"date":"2022-07-14","close":16841.9902},{"date":"2022-07-15","close":16796.7148},{"date":"2022-07-18","close":16932.5391},{"date":"2022-07-19","close":16977.8125},{"date":"2022-07-20","close":17204.1836},{"date":"2022-07-21","close":17249.457},{"date":"2022-07-22","close":17475.8281},{"date":"2022-07-25","close":17702.1992},{"date":"2022-07-26","close":17838.0215},{"date":"2022-07-27","close":17566.375},{"date":"2022-07-28","close":17113.6367},{"date":"2022-07-29","close":17158.9082},{"date":"2022-08-01","close":17068.3594},{"date":"2022-08-02","close":17747.4727},{"date":"2022-08-03","close":18562.4082},{"date":"2022-08-04","close":18562.4082},{"date":"2022-08-05","close":18245.4883},{"date":"2022-08-08","close":17656.9258},{"date":"2022-08-09","close":18426.5859},{"date":"2022-08-10","close":17883.2949},{"date":"2022-08-11","close":17928.5703},{"date":"2022-08-12","close":17973.8438},{"date":"2022-08-16","close":17928.5703},{"date":"2022-08-17","close":18381.3125},{"date":"2022-08-18","close":17973.8438},{"date":"2022-08-19","close":17973.8438},{"date":"2022-08-22","close":18245.4883},{"date":"2022-08-23","close":17113.6367},{"date":"2022-08-24","close":16343.9736},{"date":"2022-08-25","close":16479.7949},{"date":"2022-08-26","close":16479.7949},{"date":"2022-08-29","close":15800.6836},{"date":"2022-08-30","close":15936.5059},{"date":"2022-08-31","close":16117.6035},{"date":"2022-09-01","close":15529.0391},{"date":"2022-09-02","close":15257.3936},{"date":"2022-09-05","close":15121.5703},{"date":"2022-09-06","close":15529.0391},{"date":"2022-09-07","close":15302.667},{"date":"2022-09-08","close":15800.6836},{"date":"2022-09-13","close":15981.7812},{"date":"2022-09-14","close":15438.4902},{"date":"2022-09-15","close":15483.7637},{"date":"2022-09-16","close":15212.1191},{"date":"2022-09-19","close":14804.6523},{"date":"2022-09-20","close":15031.0225},{"date":"2022-09-21","close":14895.2012},{"date":"2022-09-22","close":14623.5557},{"date":"2022-09-23","close":14397.1846},{"date":"2022-09-26","close":13355.8779},{"date":"2022-09-27","close":13355.8779},{"date":"2022-09-28","close":12722.041},{"date":"2022-09-29","close":13084.2344},{"date":"2022-09-30","close":13265.332},{"date":"2022-10-04","close":13582.25},{"date":"2022-10-05","close":13129.5078},{"date":"2022-10-06","close":13536.9756},{"date":"2022-10-07","close":13401.1533},{"date":"2022-10-11","close":12676.7666},{"date":"2022-10-12","close":12722.041},{"date":"2022-10-13","close":12088.2031},{"date":"2022-10-14","close":12495.6699},{"date":"2022-10-17","close":12450.3955},{"date":"2022-10-18","close":13038.959},{"date":"2022-10-19","close":12993.6865},{"date":"2022-10-20","close":12676.7666},{"date":"2022-10-21","close":12133.4756},{"date":"2022-10-24","close":12178.751},{"date":"2022-10-25","close":12224.0244},{"date":"2022-10-26","close":12133.4756},{"date":"2022-10-27","close":12269.2988},{"date":"2022-10-28","close":12133.4756},{"date":"2022-10-31","close":12269.2988},{"date":"2022-11-01","close":12631.4922},{"date":"2022-11-02","close":12903.1377},{"date":"2022-11-03","close":12722.041},{"date":"2022-11-04","close":12857.8633},{"date":"2022-11-07","close":12948.4102},{"date":"2022-11-08","close":13129.5078},{"date":"2022-11-09","close":13672.7988},{"date":"2022-11-10","close":17747.4727},{"date":"2022-11-11","close":20826.1152},{"date":"2022-11-14","close":19875.3594},{"date":"2022-11-15","close":19467.8906},{"date":"2022-11-16","close":19015.1504},{"date":"2022-11-17","close":18743.5059},{"date":"2022-11-18","close":18336.0391},{"date":"2022-11-21","close":20101.7285},{"date":"2022-11-22","close":22365.4395},{"date":"2022-11-23","close":21641.0508},{"date":"2022-11-24","close":20871.3906},{"date":"2022-11-25","close":21052.4863},{"date":"2022-11-28","close":24131.1309},{"date":"2022-11-29","close":24946.0664},{"date":"2022-11-30","close":25851.5508},{"date":"2022-12-01","close":25036.6133},{"date":"2022-12-02","close":24131.1309},{"date":"2022-12-05","close":25896.8203},{"date":"2022-12-06","close":24674.4199},{"date":"2022-12-07","close":24040.582},{"date":"2022-12-08","close":22863.4531},{"date":"2022-12-09","close":22999.2754},{"date":"2022-12-12","close":21776.873},{"date":"2022-12-13","close":22999.2754},{"date":"2022-12-14","close":24855.5176},{"date":"2022-12-15","close":24312.2285},{"date":"2022-12-16","close":28568.0},{"date":"2022-12-19","close":28522.7266},{"date":"2022-12-20","close":28386.9023},{"date":"2022-12-21","close":27662.5156},{"date":"2022-12-22","close":29654.5801},{"date":"2022-12-23","close":28341.6289},{"date":"2022-12-26","close":27390.8691},{"date":"2022-12-27","close":30514.7871},{"date":"2022-12-28","close":29233.8086},{"date":"2022-12-29","close":27861.3281},{"date":"2023-01-02","close":28318.8223},{"date":"2023-01-03","close":28593.3164},{"date":"2023-01-04","close":30835.0312},{"date":"2023-01-05","close":28181.5723},{"date":"2023-01-06","close":27952.8262},{"date":"2023-01-09","close":29599.8008},{"date":"2023-01-10","close":28456.0703},{"date":"2023-01-11","close":28364.5684},{"date":"2023-01-12","close":28090.0742},{"date":"2023-01-13","close":27815.5781},{"date":"2023-01-16","close":28135.8242},{"date":"2023-01-17","close":28273.0723},{"date":"2023-01-18","close":27632.582},{"date":"2023-01-19","close":27403.8359},{"date":"2023-01-20","close":27403.8359},{"date":"2023-01-25","close":27403.8359},{"date":"2023-01-26","close":27495.334},{"date":"2023-01-27","close":27175.0879},{"date":"2023-01-30","close":25985.6074},{"date":"2023-01-31","close":25985.6074},{"date":"2023-02-01","close":26580.3457},{"date":"2023-02-02","close":26626.0977},{"date":"2023-02-03","close":26488.8496},{"date":"2023-02-06","close":27220.8398},{"date":"2023-02-07","close":26488.8496},{"date":"2023-02-08","close":26488.8496},{"date":"2023-02-09","close":26168.6016},{"date":"2023-02-10","close":26031.3555},{"date":"2023-02-13","close":24933.3711},{"date":"2023-02-14","close":24933.3711},{"date":"2023-02-15","close":24384.3809},{"date":"2023-02-16","close":24613.127},{"date":"2023-02-17","close":24750.375},{"date":"2023-02-20","close":24430.1309},{"date":"2023-02-21","close":24338.6309},{"date":"2023-02-22","close":23286.3965},{"date":"2023-02-23","close":23194.9004},{"date":"2023-02-24","close":23377.8965},{"date":"2023-02-27","close":23240.6465},{"date":"2023-02-28","close":23606.6426},{"date":"2023-03-02","close":23652.3906},{"date":"2023-03-03","close":23560.8945},{"date":"2023-03-06","close":23606.6426},{"date":"2023-03-07","close":23194.9004},{"date":"2023-03-08","close":23560.8945},{"date":"2023-03-09","close":23835.3887},{"date":"2023-03-10","close":23606.6426},{"date":"2023-03-13","close":22462.9102},{"date":"2023-03-14","close":21547.9258},{"date":"2023-03-15","close":21547.9258},{"date":"2023-03-16","close":21410.6758},{"date":"2023-03-17","close":21685.1719},{"date":"2023-03-20","close":21227.6777},{"date":"2023-03-21","close":22005.416},{"date":"2023-03-22","close":21593.6719},{"date":"2023-03-23","close":21410.6758},{"date":"2023-03-24","close":21685.1719},{"date":"2023-03-27","close":21547.9258},{"date":"2023-03-28","close":22096.916},{"date":"2023-03-29","close":22051.166},{"date":"2023-03-30","close":21776.6699},{"date":"2023-03-31","close":22966.1523},{"date":"2023-04-03","close":22508.6582},{"date":"2023-04-04","close":22691.6543},{"date":"2023-04-05","close":22005.416},{"date":"2023-04-06","close":21090.4297},{"date":"2023-04-07","close":21181.9297},{"date":"2023-04-10","close":20632.9375},{"date":"2023-04-11","close":20541.4395},{"date":"2023-04-12","close":20404.1914},{"date":"2023-04-13","close":24155.6328},{"date":"2023-04-14","close":23057.6504},{"date":"2023-04-17","close":23103.3984},{"date":"2023-04-18","close":22737.4043},{"date":"2023-04-19","close":22737.4043},{"date":"2023-04-20","close":22737.4043},{"date":"2023-04-21","close":21181.9297},{"date":"2023-04-24","close":20083.9453},{"date":"2023-04-25","close":19626.4531},{"date":"2023-04-26","close":19534.9551},{"date":"2023-04-27","close":19306.207},{"date":"2023-04-28","close":19489.2051},{"date":"2023-05-02","close":20129.6953},{"date":"2023-05-03","close":19717.9531},{"date":"2023-05-04","close":19855.1992},{"date":"2023-05-08","close":19900.9492},{"date":"2023-05-09","close":19717.9531},{"date":"2023-05-10","close":19534.9551},{"date":"2023-05-11","close":19580.7031},{"date":"2023-05-12","close":18299.7227},{"date":"2023-05-15","close":18080.127},{"date":"2023-05-16","close":18436.9707},{"date":"2023-05-17","close":18436.9707},{"date":"2023-05-18","close":18436.9707},{"date":"2023-05-19","close":18665.7168},{"date":"2023-05-22","close":19672.2012},{"date":"2023-05-23","close":19672.2012},{"date":"2023-05-24","close":19397.7051},{"date":"2023-05-25","close":18619.9688},{"date":"2023-05-26","close":18757.2168},{"date":"2023-05-30","close":18757.2168},{"date":"2023-05-31","close":18619.9688},{"date":"2023-06-01","close":18391.2227},{"date":"2023-06-02","close":18757.2168},{"date":"2023-06-05","close":18985.9629},{"date":"2023-06-07","close":18985.9629},{"date":"2023-06-08","close":18665.7168},{"date":"2023-06-09","close":19077.4609},{"date":"2023-06-12","close":18528.4707},{"date":"2023-06-13","close":18665.7168},{"date":"2023-06-14","close":18528.4707},{"date":"2023-06-15","close":18226.5234},{"date":"2023-06-16","close":18345.4727},{"date":"2023-06-19","close":18574.2188},{"date":"2023-06-20","close":19351.959},{"date":"2023-06-21","close":18757.2168},{"date":"2023-06-22","close":18574.2188},{"date":"2023-06-23","close":18299.7227},{"date":"2023-06-26","close":18619.9688},{"date":"2023-06-27","close":18711.4668},{"date":"2023-06-28","close":18802.9668},{"date":"2023-06-29","close":18345.4727},{"date":"2023-06-30","close":18299.7227},{"date":"2023-07-03","close":18482.7188},{"date":"2023-07-04","close":18391.2227},{"date":"2023-07-05","close":18217.373},{"date":"2023-07-06","close":18043.5273},{"date":"2023-07-07","close":17439.6367},{"date":"2023-07-10","close":17110.2422},{"date":"2023-07-11","close":17494.5352},{"date":"2023-07-12","close":17823.9297},{"date":"2023-07-13","close":17842.2305},{"date":"2023-07-14","close":17540.2852},{"date":"2023-07-17","close":17521.9844},{"date":"2023-07-18","close":17220.0391},{"date":"2023-07-19","close":16488.0488},{"date":"2023-07-20","close":16606.998},{"date":"2023-07-21","close":16250.1543},{"date":"2023-07-24","close":15472.416},{"date":"2023-07-25","close":15078.9717},{"date":"2023-07-26","close":14200.585},{"date":"2023-07-27","close":15582.2139},{"date":"2023-07-28","close":15371.7666},{"date":"2023-07-31","close":15673.7129},{"date":"2023-08-01","close":15993.958},{"date":"2023-08-02","close":16030.5576},{"date":"2023-08-03","close":16158.6553},{"date":"2023-08-04","close":16478.9004},{"date":"2023-08-07","close":16222.7031},{"date":"2023-08-08","close":16030.5576},{"date":"2023-08-09","close":15728.6104},{"date":"2023-08-10","close":17622.6348},{"date":"2023-08-11","close":17027.8926},{"date":"2023-08-14","close":18144.1758},{"date":"2023-08-16","close":16387.4004},{"date":"2023-08-17","close":16058.0049},{"date":"2023-08-18","close":15847.5596},{"date":"2023-08-21","close":15161.3203},{"date":"2023-08-22","close":15024.0723},{"date":"2023-08-23","close":15078.9717},{"date":"2023-08-24","close":15335.167},{"date":"2023-08-25","close":15188.7695},{"date":"2023-08-28","close":15838.4102},{"date":"2023-08-29","close":15792.6621},{"date":"2023-08-30","close":15865.8594},{"date":"2023-08-31","close":15682.8623},{"date":"2023-09-01","close":15682.8623},{"date":"2023-09-04","close":15710.3105},{"date":"2023-09-05","close":15344.3174},{"date":"2023-09-06","close":15463.2646},{"date":"2023-09-07","close":15033.2227},{"date":"2023-09-08","close":15225.3701},{"date":"2023-09-11","close":15902.459},{"date":"2023-09-12","close":15554.7637},{"date":"2023-09-13","close":15646.2617},{"date":"2023-09-14","close":15380.917},{"date":"2023-09-15","close":15637.1133},{"date":"2023-09-18","close":15710.3105},{"date":"2023-09-19","close":16222.7031},{"date":"2023-09-20","close":16305.0518},{"date":"2023-09-21","close":15737.7617},{"date":"2023-09-22","close":15655.4131},{"date":"2023-09-25","close":15380.917},{"date":"2023-09-26","close":14905.124},{"date":"2023-09-27","close":14905.124},{"date":"2023-10-04","close":14228.0352},{"date":"2023-10-05","close":13862.04},{"date":"2023-10-06","close":14063.3369},{"date":"2023-10-10","close":13706.4922},{"date":"2023-10-11","close":14008.4365},{"date":"2023-10-12","close":14045.0371},{"date":"2023-10-13","close":13880.3398},{"date":"2023-10-16","close":13550.9443},{"date":"2023-10-17","close":13715.6416},{"date":"2023-10-18","close":13743.0928},{"date":"2023-10-19","close":13358.7969},{"date":"2023-10-20","close":12901.3047},{"date":"2023-10-23","close":12754.9062},{"date":"2023-10-24","close":13303.8984},{"date":"2023-10-25","close":13752.2412},{"date":"2023-10-26","close":13706.4922},{"date":"2023-10-27","close":13770.541},{"date":"2023-10-30","close":14273.7832},{"date":"2023-10-31","close":14374.4316},{"date":"2023-11-01","close":15463.2646},{"date":"2023-11-02","close":15005.7715},{"date":"2023-11-03","close":15005.7715},{"date":"2023-11-06","close":15097.2705},{"date":"2023-11-07","close":15344.3174},{"date":"2023-11-08","close":15655.4131},{"date":"2023-11-09","close":15609.6641},{"date":"2023-11-10","close":15261.9678},{"date":"2023-11-13","close":15271.1182},{"date":"2023-11-14","close":14996.623},{"date":"2023-11-15","close":15234.5195},{"date":"2023-11-16","close":15097.2705},{"date":"2023-11-17","close":14749.5762},{"date":"2023-11-20","close":14886.8242},{"date":"2023-11-21","close":15225.3701},{"date":"2023-11-22","close":15362.6172},{"date":"2023-11-23","close":14987.4727},{"date":"2023-11-24","close":14868.5244},{"date":"2023-11-27","close":14584.8789},{"date":"2023-11-28","close":14328.6836},{"date":"2023-11-29","close":14200.585},{"date":"2023-11-30","close":14099.9355},{"date":"2023-12-01","close":13889.4893},{"date":"2023-12-04","close":13916.9385},{"date":"2023-12-05","close":13990.1377},{"date":"2023-12-06","close":13907.7891},{"date":"2023-12-07","close":13953.5391},{"date":"2023-12-08","close":13962.6885},{"date":"2023-12-11","close":13971.8389},{"date":"2023-12-12","close":14026.7373},{"date":"2023-12-13","close":14026.7373},{"date":"2023-12-14","close":14063.3369},{"date":"2023-12-15","close":14072.4873},{"date":"2023-12-18","close":14081.6357},{"date":"2023-12-19","close":14731.2764},{"date":"2023-12-20","close":14740.4268},{"date":"2023-12-21","close":14465.9307},{"date":"2023-12-22","close":14438.4805},{"date":"2023-12-26","close":14676.3779},{"date":"2023-12-27","close":14657.6094},{"date":"2023-12-28","close":14666.9932},{"date":"2024-01-02","close":14385.4766},{"date":"2024-01-03","close":14282.2539},{"date":"2024-01-04","close":14291.6387},{"date":"2024-01-05","close":14085.1934},{"date":"2024-01-08","close":13944.4346},{"date":"2024-01-09","close":14113.3447},{"date":"2024-01-10","close":14047.6572},{"date":"2024-01-11","close":13981.9707},{"date":"2024-01-12","close":13972.5869},{"date":"2024-01-15","close":13756.7568},{"date":"2024-01-16","close":13606.6152},{"date":"2024-01-17","close":13334.4834},{"date":"2024-01-18","close":13315.7158},{"date":"2024-01-19","close":13306.332},{"date":"2024-01-22","close":13174.957},{"date":"2024-01-23","close":13128.0381},{"date":"2024-01-24","close":13043.584},{"date":"2024-01-25","close":13090.5029},{"date":"2024-01-26","close":13306.332},{"date":"2024-01-29","close":13728.6064},{"date":"2024-01-30","close":14263.4873},{"date":"2024-01-31","close":13953.8184},{"date":"2024-02-01","close":18139.0273},{"date":"2024-02-02","close":18467.4609},{"date":"2024-02-05","close":18645.7559},{"date":"2024-02-06","close":16149.6445},{"date":"2024-02-07","close":16937.8906},{"date":"2024-02-08","close":17435.2344},{"date":"2024-02-13","close":16862.8203},{"date":"2024-02-14","close":16281.0205},{"date":"2024-02-15","close":15614.7646},{"date":"2024-02-16","close":16037.0391},{"date":"2024-02-19","close":16947.2734},{"date":"2024-02-20","close":16590.6875},{"date":"2024-02-21","close":16581.3047},{"date":"2024-02-22","close":16628.2227},{"date":"2024-02-23","close":17106.8008},{"date":"2024-02-26","close":15858.7441},{"date":"2024-02-27","close":15436.4707},{"date":"2024-02-28","close":15642.916},{"date":"2024-02-29","close":15586.6123},{"date":"2024-03-04","close":15173.7227},{"date":"2024-03-05","close":14920.3584},{"date":"2024-03-06","close":14545.0029},{"date":"2024-03-07","close":14357.3252},{"date":"2024-03-08","close":14760.832},{"date":"2024-03-11","close":14704.5283},{"date":"2024-03-12","close":14704.5283},{"date":"2024-03-13","close":14535.6191},{"date":"2024-03-14","close":14648.2256},{"date":"2024-03-15","close":14638.8418},{"date":"2024-03-18","close":14554.3867},{"date":"2024-03-19","close":14451.1641},{"date":"2024-03-20","close":14751.4482},{"date":"2024-03-21","close":14563.7705},{"date":"2024-03-22","close":14695.1455},{"date":"2024-03-25","close":14376.0928},{"date":"2024-03-26","close":14516.8516},{"date":"2024-03-27","close":14329.1738},{"date":"2024-03-28","close":14225.9512},{"date":"2024-03-29","close":14066.4258},{"date":"2024-04-01","close":14732.6807},{"date":"2024-04-02","close":14451.1641},{"date":"2024-04-03","close":14263.4873},{"date":"2024-04-04","close":14169.6484},{"date":"2024-04-05","close":14010.123},{"date":"2024-04-08","close":13766.1416},{"date":"2024-04-09","close":13925.668},{"date":"2024-04-11","close":13691.0703},{"date":"2024-04-12","close":13644.1514},{"date":"2024-04-15","close":13615.999},{"date":"2024-04-16","close":13240.6445},{"date":"2024-04-17","close":13240.6445},{"date":"2024-04-18","close":13512.7764},{"date":"2024-04-19","close":13465.8574},{"date":"2024-04-22","close":13784.9092},{"date":"2024-04-23","close":13803.6768},{"date":"2024-04-24","close":14028.8896},{"date":"2024-04-25","close":14028.8896},{"date":"2024-04-26","close":13897.5156},{"date":"2024-04-29","close":14150.8809},{"date":"2024-04-30","close":14160.2646},{"date":"2024-05-02","close":14376.0928},{"date":"2024-05-03","close":14376.0928},{"date":"2024-05-07","close":14188.415},{"date":"2024-05-08","close":14244.7197},{"date":"2024-05-09","close":14160.2646},{"date":"2024-05-10","close":14235.335},{"date":"2024-05-13","close":14113.3447},{"date":"2024-05-14","close":14366.709},{"date":"2024-05-16","close":14376.0928},{"date":"2024-05-17","close":14272.8701},{"date":"2024-05-20","close":14413.6289},{"date":"2024-05-21","close":14132.1123},{"date":"2024-05-22","close":14150.8809},{"date":"2024-05-23","close":14038.2734},{"date":"2024-05-24","close":13859.9805},{"date":"2024-05-27","close":13775.5254},{"date":"2024-05-28","close":13728.6064},{"date":"2024-05-29","close":13691.0703},{"date":"2024-05-30","close":13606.6152},{"date":"2024-05-31","close":14638.8418},{"date":"2024-06-03","close":14610.6904},{"date":"2024-06-04","close":14282.2539},{"date":"2024-06-05","close":14488.7002},{"date":"2024-06-07","close":14920.3584},{"date":"2024-06-10","close":14657.6094},{"date":"2024-06-11","close":14610.6904},{"date":"2024-06-12","close":14591.9229},{"date":"2024-06-13","close":14601.3066},{"date":"2024-06-14","close":14385.4766},{"date":"2024-06-17","close":14235.335},{"date":"2024-06-18","close":14235.335},{"date":"2024-06-19","close":14197.7998},{"date":"2024-06-20","close":14479.3154},{"date":"2024-06-21","close":14263.4873},{"date":"2024-06-24","close":14169.6484},{"date":"2024-06-25","close":14085.1934},{"date":"2024-06-26","close":14094.5771},{"date":"2024-06-27","close":13991.3545},{"date":"2024-06-28","close":14066.4258},{"date":"2024-07-01","close":14057.042},{"date":"2024-07-02","close":14038.2734},{"date":"2024-07-03","close":14216.5674},{"date":"2024-07-04","close":14169.6484},{"date":"2024-07-05","close":14244.7197},{"date":"2024-07-08","close":14282.2539},{"date":"2024-07-09","close":14263.4873},{"date":"2024-07-10","close":14207.1836},{"date":"2024-07-11","close":14188.415},{"date":"2024-07-12","close":14263.4873},{"date":"2024-07-15","close":14301.0225},{"date":"2024-07-16","close":14188.415},{"date":"2024-07-17","close":15811.8252},{"date":"2024-07-18","close":14742.0645},{"date":"2024-07-19","close":14075.8096},{"date":"2024-07-22","close":13841.2119},{"date":"2024-07-23","close":13709.8379},{"date":"2024-07-24","close":13709.8379},{"date":"2024-07-25","close":13503.3926},{"date":"2024-07-26","close":13606.6152},{"date":"2024-07-29","close":13550.3125},{"date":"2024-07-30","close":13306.332},{"date":"2024-07-31","close":13428.3223},{"date":"2024-08-01","close":13691.0703},{"date":"2024-08-02","close":13278.1797},{"date":"2024-08-05","close":12199.0352},{"date":"2024-08-06","close":12255.3379},{"date":"2024-08-07","close":12292.874},{"date":"2024-08-08","close":12452.3994},{"date":"2024-08-09","close":12640.0771},{"date":"2024-08-12","close":12808.9873},{"date":"2024-08-13","close":12705.7637},{"date":"2024-08-14","close":12743.2988},{"date":"2024-08-16","close":12827.7539},{"date":"2024-08-19","close":12677.6123},{"date":"2024-08-20","close":12677.6123},{"date":"2024-08-21","close":13099.8867},{"date":"2024-08-22","close":12940.3604},{"date":"2024-08-23","close":13146.8066},{"date":"2024-08-26","close":12987.2793},{"date":"2024-08-27","close":13006.0479},{"date":"2024-08-28","close":13024.8154},{"date":"2024-08-29","close":12827.7539},{"date":"2024-08-30","close":12893.4414},{"date":"2024-09-02","close":12846.5215},{"date":"2024-09-03","close":13071.7344},{"date":"2024-09-04","close":12574.3896},{"date":"2024-09-05","close":12518.0869},{"date":"2024-09-06","close":12386.7119},{"date":"2024-09-09","close":12358.5605},{"date":"2024-09-10","close":12414.8633},{"date":"2024-09-11","close":12302.2568},{"date":"2024-09-12","close":12461.7832},{"date":"2024-09-13","close":12640.0771},{"date":"2024-09-19","close":12621.3096},{"date":"2024-09-20","close":12658.8447},{"date":"2024-09-23","close":12743.2988},{"date":"2024-09-24","close":12865.29},{"date":"2024-09-25","close":12865.29},{"date":"2024-09-26","close":12959.1289},{"date":"2024-09-27","close":13278.1797},{"date":"2024-09-30","close":13137.4219},{"date":"2024-10-02","close":13146.8066},{"date":"2024-10-04","close":12930.9766},{"date":"2024-10-07","close":13024.8154},{"date":"2024-10-08","close":12977.8965},{"date":"2024-10-10","close":13043.584},{"date":"2024-10-11","close":12912.209},{"date":"2024-10-14","close":12977.8965},{"date":"2024-10-15","close":12874.6738},{"date":"2024-10-16","close":12874.6738},{"date":"2024-10-17","close":12762.0674},{"date":"2024-10-18","close":12715.1484},{"date":"2024-10-21","close":12743.2988},{"date":"2024-10-22","close":12574.3896},{"date":"2024-10-23","close":12292.874},{"date":"2024-10-24","close":12283.4902},{"date":"2024-10-25","close":12292.874},{"date":"2024-10-28","close":12321.0244},{"date":"2024-10-29","close":12499.3184},{"date":"2024-10-30","close":12536.8545},{"date":"2024-10-31","close":12705.7637},{"date":"2024-11-01","close":12668.2285},{"date":"2024-11-04","close":12724.5322},{"date":"2024-11-05","close":12818.3701},{"date":"2024-11-06","close":12771.4512},{"date":"2024-11-07","close":12724.5322},{"date":"2024-11-08","close":12565.0059},{"date":"2024-11-11","close":12555.6211},{"date":"2024-11-12","close":12339.793},{"date":"2024-11-13","close":11861.2158},{"date":"2024-11-14","close":11842.4482},{"date":"2024-11-15","close":11889.3672},{"date":"2024-11-18","close":11889.3672},{"date":"2024-11-19","close":11861.2158},{"date":"2024-11-20","close":11823.6797},{"date":"2024-11-21","close":11861.2158},{"date":"2024-11-22","close":11955.0547},{"date":"2024-11-25","close":11955.0547},{"date":"2024-11-26","close":12077.0439},{"date":"2024-11-27","close":12142.7314},{"date":"2024-11-28","close":12199.0352},{"date":"2024-11-29","close":11983.2051},{"date":"2024-12-02","close":11861.2158},{"date":"2024-12-03","close":11879.9824},{"date":"2024-12-04","close":11654.7705},{"date":"2024-12-05","close":11598.4668},{"date":"2024-12-06","close":11598.4668},{"date":"2024-12-09","close":10979.1318},{"date":"2024-12-10","close":11429.5576},{"date":"2024-12-11","close":11495.2441},{"date":"2024-12-12","close":11495.2441},{"date":"2024-12-13","close":11438.9414},{"date":"2024-12-16","close":11438.9414},{"date":"2024-12-17","close":11457.709},{"date":"2024-12-18","close":11485.8604},{"date":"2024-12-19","close":11448.3242},{"date":"2024-12-20","close":11316.9512},{"date":"2024-12-23","close":11392.0215},{"date":"2024-12-24","close":11401.4053},{"date":"2024-12-26","close":11335.7188},{"date":"2024-12-27","close":11696.3564},{"date":"2024-12-30","close":11754.8379},{"date":"2025-01-02","close":11657.3682},{"date":"2025-01-03","close":11949.7773},{"date":"2025-01-06","close":11988.7646},{"date":"2025-01-07","close":11881.5488},{"date":"2025-01-08","close":11901.042},{"date":"2025-01-09","close":11842.5605},{"date":"2025-01-10","close":11764.585},{"date":"2025-01-13","close":11764.585},{"date":"2025-01-14","close":11764.585},{"date":"2025-01-15","close":11686.6094},{"date":"2025-01-16","close":11784.0791},{"date":"2025-01-17","close":11774.332},{"date":"2025-01-20","close":11735.3438},{"date":"2025-01-21","close":11696.3564},{"date":"2025-01-22","close":11706.1025},{"date":"2025-01-23","close":11637.874},{"date":"2025-01-24","close":11579.3926},{"date":"2025-01-31","close":11579.3926},{"date":"2025-02-03","close":11345.4658},{"date":"2025-02-04","close":11364.959},{"date":"2025-02-05","close":11481.9229},{"date":"2025-02-06","close":11598.8867},{"date":"2025-02-07","close":11608.6338},{"date":"2025-02-10","close":11715.8496},{"date":"2025-02-11","close":11735.3438},{"date":"2025-02-12","close":11676.8623},{"date":"2025-02-13","close":11832.8135},{"date":"2025-02-14","close":11823.0664},{"date":"2025-02-17","close":12008.2588},{"date":"2025-02-18","close":12154.4629},{"date":"2025-02-19","close":12212.9453},{"date":"2025-02-20","close":12242.1855},{"date":"2025-02-21","close":12329.9082},{"date":"2025-02-24","close":12203.1982},{"date":"2025-02-25","close":12095.9814},{"date":"2025-02-26","close":12183.7041},{"date":"2025-02-27","close":12076.4873},{"date":"2025-02-28","close":11901.042},{"date":"2025-03-04","close":11754.8379},{"date":"2025-03-05","close":12115.4756},{"date":"2025-03-06","close":12300.668},{"date":"2025-03-07","close":12680.7998},{"date":"2025-03-10","close":12817.2568},{"date":"2025-03-11","close":12583.3301},{"date":"2025-03-12","close":12456.6191},{"date":"2025-03-13","close":12193.4512},{"date":"2025-03-14","close":12232.4395},{"date":"2025-03-17","close":12251.9326},{"date":"2025-03-18","close":12173.957},{"date":"2025-03-19","close":12173.957},{"date":"2025-03-20","close":12261.6797},{"date":"2025-03-21","close":12183.7041},{"date":"2025-03-24","close":12018.0059},{"date":"2025-03-25","close":12066.7402},{"date":"2025-03-26","close":11949.7773},{"date":"2025-03-27","close":11930.2832},{"date":"2025-03-28","close":12027.7529},{"date":"2025-03-31","close":11745.0908},{"date":"2025-04-01","close":11774.332},{"date":"2025-04-02","close":11793.8262},{"date":"2025-04-03","close":11793.8262},{"date":"2025-04-04","close":11745.0908},{"date":"2025-04-07","close":11257.7432},{"date":"2025-04-08","close":11257.7432},{"date":"2025-04-09","close":10906.8516},{"date":"2025-04-10","close":11316.2246},{"date":"2025-04-11","close":11316.2246},{"date":"2025-04-14","close":11442.9346},{"date":"2025-04-15","close":11550.1514},{"date":"2025-04-16","close":11364.959},{"date":"2025-04-17","close":11481.9229},{"date":"2025-04-18","close":11511.1641},{"date":"2025-04-21","close":11530.6572},{"date":"2025-04-22","close":11735.3438},{"date":"2025-04-23","close":11725.5967},{"date":"2025-04-24","close":11754.8379},{"date":"2025-04-25","close":11832.8135},{"date":"2025-04-28","close":11930.2832},{"date":"2025-04-29","close":12700.293},{"date":"2025-04-30","close":12310.415},{"date":"2025-05-02","close":12222.6924},{"date":"2025-05-07","close":12115.4756},{"date":"2025-05-08","close":12193.4512},{"date":"2025-05-09","close":12251.9326},{"date":"2025-05-12","close":12446.8721},{"date":"2025-05-13","close":12407.8848},{"date":"2025-05-14","close":12563.8359},{"date":"2025-05-15","close":12710.04},{"date":"2025-05-16","close":12476.1133},{"date":"2025-05-19","close":12622.3174},{"date":"2025-05-20","close":12856.2451},{"date":"2025-05-21","close":13324.0986},{"date":"2025-05-22","close":13694.4834},{"date":"2025-05-23","close":13860.1816},{"date":"2025-05-26","close":13704.2305},{"date":"2025-05-27","close":13782.2061},{"date":"2025-05-28","close":14055.1211},{"date":"2025-05-29","close":14912.8535},{"date":"2025-05-30","close":15263.7451},{"date":"2025-06-02","close":14776.3965},{"date":"2025-06-04","close":16267.6816},{"date":"2025-06-05","close":16082.4893},{"date":"2025-06-09","close":16979.2109},{"date":"2025-06-10","close":16813.5117},{"date":"2025-06-11","close":16901.2344},{"date":"2025-06-12","close":17427.5703},{"date":"2025-06-13","close":16862.2461},{"date":"2025-06-16","close":16949.9688},{"date":"2025-06-17","close":16618.5723},{"date":"2025-06-18","close":16628.3203},{"date":"2025-06-19","close":16979.2109},{"date":"2025-06-20","close":16764.7773},{"date":"2025-06-23","close":16501.6094},{"date":"2025-06-24","close":17417.8242},{"date":"2025-06-25","close":18402.2676},{"date":"2025-06-26","close":21345.8496},{"date":"2025-06-27","close":21589.5234},{"date":"2025-06-30","close":21443.3203},{"date":"2025-07-01","close":22905.3633},{"date":"2025-07-02","close":22028.1367},{"date":"2025-07-03","close":20614.8281},{"date":"2025-07-04","close":19464.6855},{"date":"2025-07-07","close":19250.252},{"date":"2025-07-08","close":19932.541},{"date":"2025-07-09","close":20517.3574},{"date":"2025-07-10","close":20809.7676},{"date":"2025-07-11","close":20468.623},{"date":"2025-07-14","close":20761.0312},{"date":"2025-07-15","close":20468.623},{"date":"2025-07-16","close":20517.3574},{"date":"2025-07-17","close":20176.2148},{"date":"2025-07-18","close":20078.7441},{"date":"2025-07-21","close":19786.3359},{"date":"2025-07-22","close":19425.6973},{"date":"2025-07-23","close":19055.3125},{"date":"2025-07-24","close":18373.0254},{"date":"2025-07-25","close":18373.0254},{"date":"2025-07-28","close":18704.4219},{"date":"2025-07-29","close":18918.8555},{"date":"2025-07-30","close":18460.748},{"date":"2025-07-31","close":18558.2188},{"date":"2025-08-01","close":17807.7012},{"date":"2025-08-04","close":17651.75},{"date":"2025-08-05","close":17359.3418},{"date":"2025-08-06","close":17846.6895},{"date":"2025-08-07","close":17905.1719},{"date":"2025-08-08","close":17827.1953},{"date":"2025-08-11","close":17573.7754},{"date":"2025-08-12","close":17700.4863},{"date":"2025-08-13","close":17398.3301},{"date":"2025-08-14","close":17427.5703},{"date":"2025-08-18","close":16833.0059},{"date":"2025-08-19","close":16784.2715},{"date":"2025-08-20","close":16852.5},{"date":"2025-08-21","close":16735.5352},{"date":"2025-08-22","close":16667.3066},{"date":"2025-08-25","close":17096.1738},{"date":"2025-08-26","close":17086.4277},{"date":"2025-08-27","close":16901.2344},{"date":"2025-08-28","close":18022.1348},{"date":"2025-08-29","close":18772.6523},{"date":"2025-09-01","close":18616.6992},{"date":"2025-09-02","close":18762.9043},{"date":"2025-09-03","close":19474.4336},{"date":"2025-09-04","close":19230.7578},{"date":"2025-09-05","close":19591.3965},{"date":"2025-09-08","close":19835.0703},{"date":"2025-09-09","close":19981.2754},{"date":"2025-09-10","close":19376.9629},{"date":"2025-09-11","close":19406.2031},{"date":"2025-09-12","close":19883.8047},{"date":"2025-09-15","close":19591.3965},{"date":"2025-09-16","close":19406.2031},{"date":"2025-09-17","close":19376.9629},{"date":"2025-09-18","close":19435.4453},{"date":"2025-09-19","close":19620.0},{"date":"2025-09-22","close":19347.7227},{"date":"2025-09-23","close":19143.0352},{"date":"2025-09-24","close":19055.3125},{"date":"2025-09-25","close":18519.2305},{"date":"2025-09-26","close":18158.5938},{"date":"2025-09-29","close":18684.9297},{"date":"2025-09-30","close":18499.7363},{"date":"2025-10-01","close":18343.7852},{"date":"2025-10-02","close":18382.7734},{"date":"2025-10-10","close":17905.1719},{"date":"2025-10-13","close":17807.7012},{"date":"2025-10-14","close":17447.0645},{"date":"2025-10-15","close":17797.9551},{"date":"2025-10-16","close":17768.7148},{"date":"2025-10-17","close":17447.0645},{"date":"2025-10-20","close":17895.4238},{"date":"2025-10-21","close":17495.7988},{"date":"2025-10-22","close":17700.4863},{"date":"2025-10-23","close":17378.8359},{"date":"2025-10-24","close":17398.3301},{"date":"2025-10-27","close":17593.2695},{"date":"2025-10-28","close":17866.1836},{"date":"2025-10-29","close":17788.209},{"date":"2025-10-30","close":17729.7266},{"date":"2025-10-31","close":17203.3906},{"date":"2025-11-03","close":16628.3203},{"date":"2025-11-04","close":16540.5977},{"date":"2025-11-05","close":16618.5723},{"date":"2025-11-06","close":17544.5332},{"date":"2025-11-07","close":17447.0645},{"date":"2025-11-10","close":17778.4609},{"date":"2025-11-11","close":19542.6621},{"date":"2025-11-12","close":19737.6016},{"date":"2025-11-13","close":19289.2402},{"date":"2025-11-14","close":18909.1094},{"date":"2025-11-17","close":19113.7949},{"date":"2025-11-18","close":18831.1328},{"date":"2025-11-19","close":18704.4219},{"date":"2025-11-20","close":19591.3965},{"date":"2025-11-21","close":19172.2773},{"date":"2025-11-24","close":19201.5176},{"date":"2025-11-25","close":19211.2656},{"date":"2025-11-26","close":19474.4336},{"date":"2025-11-27","close":19932.541},{"date":"2025-11-28","close":20078.7441},{"date":"2025-12-01","close":19688.8652},{"date":"2025-12-02","close":19883.8047},{"date":"2025-12-03","close":20566.0918},{"date":"2025-12-04","close":20468.623},{"date":"2025-12-05","close":19786.3359},{"date":"2025-12-08","close":19542.6621},{"date":"2025-12-09","close":19737.6016},{"date":"2025-12-10","close":19328.2285},{"date":"2025-12-11","close":20127.4785},{"date":"2025-12-12","close":20176.2148},{"date":"2025-12-15","close":21004.707},{"date":"2025-12-16","close":20614.8281},{"date":"2025-12-17","close":20419.8887},{"date":"2025-12-18","close":19932.541},{"date":"2025-12-19","close":20322.418},{"date":"2025-12-22","close":20030.0098},{"date":"2025-12-23","close":19591.3965},{"date":"2025-12-24","close":19308.7344},{"date":"2025-12-26","close":19260.0},{"date":"2025-12-29","close":19100.0},{"date":"2025-12-30","close":18690.0},{"date":"2026-01-02","close":18610.0},{"date":"2026-01-05","close":19020.0},{"date":"2026-01-06","close":19260.0},{"date":"2026-01-07","close":19170.0},{"date":"2026-01-08","close":18530.0},{"date":"2026-01-09","close":18510.0},{"date":"2026-01-12","close":18770.0},{"date":"2026-01-13","close":18300.0},{"date":"2026-01-14","close":18680.0},{"date":"2026-01-15","close":20050.0},{"date":"2026-01-16","close":19900.0},{"date":"2026-01-19","close":19680.0},{"date":"2026-01-20","close":19690.0},{"date":"2026-01-21","close":19160.0},{"date":"2026-01-22","close":19400.0},{"date":"2026-01-23","close":19840.0},{"date":"2026-01-26","close":19700.0},{"date":"2026-01-27","close":19650.0},{"date":"2026-01-28","close":19760.0},{"date":"2026-01-29","close":20250.0},{"date":"2026-01-30","close":20850.0},{"date":"2026-02-02","close":19950.0},{"date":"2026-02-03","close":20250.0},{"date":"2026-02-04","close":20550.0},{"date":"2026-02-05","close":20850.0},{"date":"2026-02-06","close":20300.0},{"date":"2026-02-09","close":20300.0},{"date":"2026-02-10","close":21250.0},{"date":"2026-02-11","close":21450.0},{"date":"2026-02-12","close":21050.0},{"date":"2026-02-13","close":20600.0},{"date":"2026-02-19","close":21250.0},{"date":"2026-02-20","close":21550.0},{"date":"2026-02-23","close":22550.0},{"date":"2026-02-24","close":22300.0},{"date":"2026-02-25","close":22100.0},{"date":"2026-02-26","close":21950.0},{"date":"2026-02-27","close":21450.0},{"date":"2026-03-03","close":19620.0},{"date":"2026-03-04","close":17630.0},{"date":"2026-03-05","close":18860.0},{"date":"2026-03-06","close":18920.0},{"date":"2026-03-09","close":17950.0},{"date":"2026-03-10","close":18170.0},{"date":"2026-03-11","close":18490.0},{"date":"2026-03-12","close":18460.0},{"date":"2026-03-13","close":18200.0},{"date":"2026-03-16","close":17870.0},{"date":"2026-03-17","close":18320.0},{"date":"2026-03-18","close":18230.0},{"date":"2026-03-19","close":18370.0},{"date":"2026-03-20","close":19800.0},{"date":"2026-03-23","close":18780.0},{"date":"2026-03-24","close":19100.0},{"date":"2026-03-25","close":19330.0},{"date":"2026-03-26","close":19000.0},{"date":"2026-03-27","close":19140.0},{"date":"2026-03-30","close":18530.0},{"date":"2026-03-31","close":17750.0},{"date":"2026-04-01","close":18390.0},{"date":"2026-04-02","close":17960.0},{"date":"2026-04-03","close":17920.0},{"date":"2026-04-06","close":17740.0},{"date":"2026-04-07","close":17760.0},{"date":"2026-04-08","close":18420.0},{"date":"2026-04-09","close":18040.0},{"date":"2026-04-10","close":18900.0},{"date":"2026-04-13","close":18980.0},{"date":"2026-04-14","close":19080.0},{"date":"2026-04-15","close":18970.0},{"date":"2026-04-16","close":19140.0},{"date":"2026-04-17","close":19500.0},{"date":"2026-04-20","close":19320.0},{"date":"2026-04-21","close":19430.0},{"date":"2026-04-22","close":19040.0},{"date":"2026-04-23","close":19010.0},{"date":"2026-04-24","close":19190.0},{"date":"2026-04-27","close":19960.0},{"date":"2026-04-28","close":19650.0},{"date":"2026-04-29","close":19430.0},{"date":"2026-04-30","close":19200.0},{"date":"2026-05-04","close":20250.0},{"date":"2026-05-06","close":19940.0},{"date":"2026-05-07","close":19890.0},{"date":"2026-05-08","close":20500.0},{"date":"2026-05-11","close":19950.0},{"date":"2026-05-12","close":19130.0},{"date":"2026-05-13","close":18390.0},{"date":"2026-05-14","close":18610.0},{"date":"2026-05-15","close":18800.0},{"date":"2026-05-18","close":18300.0},{"date":"2026-05-19","close":18100.0},{"date":"2026-05-20","close":17380.0},{"date":"2026-05-21","close":17850.0},{"date":"2026-05-22","close":18370.0},{"date":"2026-05-26","close":17970.0},{"date":"2026-05-27","close":17680.0},{"date":"2026-05-28","close":17820.0},{"date":"2026-05-29","close":17670.0},{"date":"2026-06-01","close":16750.0},{"date":"2026-06-02","close":16550.0},{"date":"2026-06-04","close":16440.0},{"date":"2026-06-05","close":16030.0},{"date":"2026-06-08","close":15250.0},{"date":"2026-06-09","close":16070.0},{"date":"2026-06-10","close":16710.0},{"date":"2026-06-11","close":16600.0},{"date":"2026-06-12","close":16490.0},{"date":"2026-06-15","close":17000.0},{"date":"2026-06-16","close":17050.0},{"date":"2026-06-17","close":16830.0},{"date":"2026-06-18","close":16260.0},{"date":"2026-06-19","close":15830.0},{"date":"2026-06-22","close":15750.0},{"date":"2026-06-23","close":14870.0},{"date":"2026-06-24","close":14590.0},{"date":"2026-06-25","close":14530.0},{"date":"2026-06-26","close":14430.0},{"date":"2026-06-29","close":15090.0},{"date":"2026-06-30","close":14930.0},{"date":"2026-07-01","close":15200.0},{"date":"2026-07-02","close":15600.0},{"date":"2026-07-03","close":15560.0},{"date":"2026-07-06","close":15510.0},{"date":"2026-07-07","close":15440.0},{"date":"2026-07-08","close":15240.0},{"date":"2026-07-09","close":14900.0},{"date":"2026-07-10","close":15310.0},{"date":"2026-07-13","close":14870.0},{"date":"2026-07-14","close":14710.0},{"date":"2026-07-15","close":14640.0},{"date":"2026-07-16","close":14800.0},{"date":"2026-07-20","close":14000.0},{"date":"2026-07-21","close":13810.0},{"date":"2026-07-22","close":13500.0},{"date":"2026-07-23","close":13930.0},{"date":"2026-07-24","close":13930.0},{"date":"2026-07-27","close":14040.0},{"date":"2026-07-28","close":13300.0},{"date":"2026-07-29","close":13330.0},{"date":"2026-07-30","close":14640.0},{"date":"2026-07-31","close":14540.0},{"date":"2026-08-03","close":14180.0},{"date":"2026-08-04","close":14310.0},{"date":"2026-08-05","close":14250.0},{"date":"2026-08-06","close":14170.0},{"date":"2026-08-07","close":14180.0},{"date":"2026-08-10","close":14480.0},{"date":"2026-08-11","close":14540.0},{"date":"2026-08-12","close":14410.0},{"date":"2026-08-13","close":14270.0},{"date":"2026-08-14","close":14940.0},{"date":"2026-08-18","close":14190.0},{"date":"2026-08-19","close":13880.0},{"date":"2026-08-20","close":14000.0},{"date":"2026-08-21","close":13990.0},{"date":"2026-08-24","close":14050.0},{"date":"2026-08-25","close":14170.0},{"date":"2026-08-26","close":14290.0},{"date":"2026-08-27","close":14000.0},{"date":"2026-08-28","close":14490.0},{"date":"2026-08-31","close":14360.0},{"date":"2026-09-01","close":14460.0},{"date":"2026-09-02","close":14250.0},{"date":"2026-09-03","close":14200.0},{"date":"2026-09-04","close":14190.0},{"date":"2026-09-07","close":14090.0},{"date":"2026-09-08","close":14060.0},{"date":"2026-09-09","close":13910.0},{"date":"2026-09-10","close":13900.0},{"date":"2026-09-11","close":14000.0},{"date":"2026-09-14","close":14080.0},{"date":"2026-09-15","close":13880.0},{"date":"2026-09-16","close":13650.0},{"date":"2026-09-17","close":13660.0},{"date":"2026-09-18","close":13660.0},{"date":"2026-09-21","close":13600.0},{"date":"2026-09-22","close":13870.0},{"date":"2026-09-23","close":13360.0},{"date":"2026-09-28","close":13410.0},{"date":"2026-09-29","close":13390.0},{"date":"2026-09-30","close":13400.0},{"date":"2026-10-01","close":13360.0},{"date":"2026-10-02","close":13380.0},{"date":"2026-10-06","close":13380.0},{"date":"2026-10-07","close":13520.0},{"date":"2026-10-08","close":13560.0},{"date":"2026-10-12","close":13480.0},{"date":"2026-10-13","close":13360.0},{"date":"2026-10-14","close":13320.0},{"date":"2026-10-15","close":13120.0},{"date":"2026-10-16","close":13460.0},{"date":"2026-10-19","close":13510.0},{"date":"2026-10-20","close":13310.0},{"date":"2026-10-21","close":13400.0},{"date":"2026-10-22","close":13370.0},{"date":"2026-10-23","close":13160.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1428.0,"foreign_net":1200.0,"institution_net":228.0},{"date":"2026-10-21","retail_net":-3113.0,"foreign_net":2575.0,"institution_net":538.0},{"date":"2026-10-20","retail_net":1484.0,"foreign_net":1621.0,"institution_net":-3105.0},{"date":"2026-10-19","retail_net":332.0,"foreign_net":331.0,"institution_net":-663.0},{"date":"2026-10-16","retail_net":-1398.0,"foreign_net":531.0,"institution_net":867.0},{"date":"2026-10-15","retail_net":332.0,"foreign_net":-82.0,"institution_net":-250.0},{"date":"2026-10-14","retail_net":358.0,"foreign_net":-1404.0,"institution_net":1046.0},{"date":"2026-10-13","retail_net":1611.0,"foreign_net":-1689.0,"institution_net":78.0},{"date":"2026-10-12","retail_net":-1500.0,"foreign_net":-1825.0,"institution_net":3325.0},{"date":"2026-10-08","retail_net":-728.0,"foreign_net":-706.0,"institution_net":1434.0},{"date":"2026-10-07","retail_net":-709.0,"foreign_net":840.0,"institution_net":-131.0},{"date":"2026-10-06","retail_net":474.0,"foreign_net":-428.0,"institution_net":-46.0},{"date":"2026-10-02","retail_net":455.0,"foreign_net":-303.0,"institution_net":-152.0},{"date":"2026-10-01","retail_net":4336.0,"foreign_net":-4257.0,"institution_net":-79.0},{"date":"2026-09-30","retail_net":716.0,"foreign_net":-865.0,"institution_net":149.0},{"date":"2026-09-29","retail_net":18.0,"foreign_net":-97.0,"institution_net":79.0},{"date":"2026-09-28","retail_net":-809.0,"foreign_net":837.0,"institution_net":-28.0},{"date":"2026-09-23","retail_net":1600.0,"foreign_net":-370.0,"institution_net":-1230.0},{"date":"2026-09-22","retail_net":3633.0,"foreign_net":615.0,"institution_net":-4248.0},{"date":"2026-09-21","retail_net":3549.0,"foreign_net":-3264.0,"institution_net":-285.0},{"date":"2026-09-18","retail_net":1219.0,"foreign_net":-1623.0,"institution_net":404.0},{"date":"2026-09-17","retail_net":3224.0,"foreign_net":-3188.0,"institution_net":-36.0},{"date":"2026-09-16","retail_net":7365.0,"foreign_net":-7039.0,"institution_net":-326.0},{"date":"2026-09-15","retail_net":2692.0,"foreign_net":-2901.0,"institution_net":209.0},{"date":"2026-09-14","retail_net":160.0,"foreign_net":-498.0,"institution_net":338.0},{"date":"2026-09-11","retail_net":-512.0,"foreign_net":-333.0,"institution_net":845.0},{"date":"2026-09-10","retail_net":3129.0,"foreign_net":-1567.0,"institution_net":-1562.0},{"date":"2026-09-09","retail_net":10422.0,"foreign_net":-8195.0,"institution_net":-2227.0},{"date":"2026-09-08","retail_net":1959.0,"foreign_net":-330.0,"institution_net":-1629.0},{"date":"2026-09-07","retail_net":1089.0,"foreign_net":-976.0,"institution_net":-113.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-1428.0,"foreign_net":1200.0,"institution_net":228.0},"d3":{"retail_net":-3057.0,"foreign_net":5396.0,"institution_net":-2339.0},"d7":{"retail_net":-3433.0,"foreign_net":4772.0,"institution_net":-1339.0},"d14":{"retail_net":506.0,"foreign_net":-3596.0,"institution_net":3090.0},"d30":{"retail_net":39960.0,"foreign_net":-33390.0,"institution_net":-6570.0}},"analysis":"최근 5일 외국인 순매수 6258.00, 기관 순매수 -2135.00. 30일 누적: 외국인 -3.34만, 기관 -6570.00.","foreign_flow":6258.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2135.0},"insider_trades":[],"price_analysis":{"current":13110.0,"low_30d":12810.0,"support":12955.0,"high_30d":14260.0,"change_1d":-1.9,"change_7d":-2.8,"change_30d":-6.6,"resistance":14115.0,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.25,"per":1.53,"quarter":"2024-Q2"},{"pbr":0.23,"per":1.62,"quarter":"2024-Q3"},{"pbr":0.2,"per":1.43,"quarter":"2024-Q4"},{"pbr":0.2,"per":1.5,"quarter":"2025-Q1"},{"pbr":0.36,"per":2.86,"quarter":"2025-Q2"},{"pbr":0.3,"per":2.26,"quarter":"2025-Q3"},{"pbr":0.29,"per":1.99,"quarter":"2025-Q4"},{"pbr":0.27,"per":1.66,"quarter":"2026-Q1"},{"pbr":0.22,"per":1.37,"quarter":"2026-Q2"},{"pbr":0.14,"per":1.21,"quarter":"현재"}],"timeline":[{"close":14066.4258,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":13137.4219,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11754.8379,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11745.0908,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":21443.3203,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":18499.7363,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":18690.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17750.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":14930.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.26,"pbr_5y_low":0.2,"per_5y_avg":1.8,"per_5y_low":1.37,"current_pbr":0.14,"current_per":1.21,"pbr_5y_high":0.36,"per_5y_high":2.86,"pbr_5y_median":0.25,"per_5y_median":1.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"APPAREL MANUFACTURING"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -28.7%"},"momentum":{"grade":"C","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 1.21x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.39,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.57,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.13,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":70.42,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.24,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.16,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.25,"per":1.53,"close":14066.4258,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.23,"per":1.62,"close":13137.4219,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.2,"per":1.43,"close":11754.8379,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.2,"per":1.5,"close":11745.0908,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.36,"per":2.86,"close":21443.3203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.3,"per":2.26,"close":18499.7363,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.29,"per":1.99,"close":18690.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":1.66,"close":17750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.22,"per":1.37,"close":14930.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"1.2배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1525.17,"pbr":null,"per":null,"roa":0.013912650861107993,"roe":0.01572503482253283,"revenue":399769872216.0,"market_cap":null,"net_income":59656210087.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7041945611821743,"total_assets":4287911102101.0,"total_equity":3793709251538.0,"profit_margin":0.14922637805674135,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":77212648468.0,"operating_margin":0.19314273994684913},{"eps":3214.0,"pbr":0.32,"per":5.97,"roa":0.03687166398395271,"roe":0.04446116713177872,"revenue":560909174213.0,"market_cap":751000000000.0,"net_income":165832652284.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6557031636682327,"total_assets":4497563558731.0,"total_equity":3729831288335.0,"profit_margin":0.29564974136263034,"dividend_yield":2.6,"fiscal_quarter":"Q1","operating_income":145729744454.0,"operating_margin":0.25980987859303667},{"eps":3626.57,"pbr":null,"per":null,"roa":0.03265718075105063,"roe":0.038939475707734476,"revenue":575186346924.0,"market_cap":null,"net_income":141851160850.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6852869217948976,"total_assets":4343643804753.0,"total_equity":3642862629037.0,"profit_margin":0.24661774676780177,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":124329666630.0,"operating_margin":0.21615545517534304},{"eps":2512.58,"pbr":null,"per":null,"roa":0.02338857832440636,"roe":0.027863413630612108,"revenue":474183499555.0,"market_cap":null,"net_income":98278085974.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6514338854217577,"total_assets":4201969209537.0,"total_equity":3527137316227.0,"profit_margin":0.2072574985553685,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":119772907479.0,"operating_margin":0.25258767458463127},{"eps":1332.98,"pbr":null,"per":null,"roa":0.013428967178882591,"roe":0.015218009867368971,"revenue":378708067386.0,"market_cap":null,"net_income":52138805224.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6835208277439756,"total_assets":3882562562666.0,"total_equity":3426125076696.0,"profit_margin":0.13767545429883138,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":74492779464.0,"operating_margin":0.1967023833904042},{"eps":1933.76,"pbr":null,"per":null,"roa":0.018922263215038794,"roe":0.022351075538748336,"revenue":505722934717.0,"market_cap":null,"net_income":75637604921.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6526534932525869,"total_assets":3997281089552.0,"total_equity":3384070032329.0,"profit_margin":0.1495633275230565,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":115599412598.0,"operating_margin":0.22858249974897588},{"eps":2417.42,"pbr":null,"per":null,"roa":0.023444065089288202,"roe":0.028058953621414993,"revenue":547289186707.0,"market_cap":null,"net_income":94555856244.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6566648116152216,"total_assets":4033253443201.0,"total_equity":3369899587839.0,"profit_margin":0.17277128534721442,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":111417857556.0,"operating_margin":0.20358132457612274},{"eps":1822.58,"pbr":null,"per":null,"roa":0.018260892135220683,"roe":0.02169272413701901,"revenue":451215098110.0,"market_cap":null,"net_income":71289153247.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6307973116329815,"total_assets":3903924995510.0,"total_equity":3286316314941.0,"profit_margin":0.1579937230505099,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":98830674925.0,"operating_margin":0.21903228712640826},{"eps":1649.0,"pbr":null,"per":null,"roa":0.017312987274957926,"roe":0.019899346717337865,"revenue":391622627872.0,"market_cap":null,"net_income":64499505986.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6921326607986323,"total_assets":3725498376545.0,"total_equity":3241287611206.0,"profit_margin":0.16469810832044504,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":81150191857.0,"operating_margin":0.2072152783866298},{"eps":2342.99,"pbr":null,"per":null,"roa":0.023657762871445276,"roe":0.028574576377589027,"revenue":508174650202.0,"market_cap":null,"net_income":91644723682.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6607655996762636,"total_assets":3873769645084.0,"total_equity":3207211980013.0,"profit_margin":0.18034099820912183,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":124967983242.0,"operating_margin":0.2459154213857875},{"eps":2303.87,"pbr":null,"per":null,"roa":0.023464045783357625,"roe":0.028204274061585547,"revenue":584304339637.0,"market_cap":null,"net_income":90114244056.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6608580812336453,"total_assets":3840524557786.0,"total_equity":3195056318742.0,"profit_margin":0.15422484130784245,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":132026896875.0,"operating_margin":0.22595570136792398},{"eps":2897.25,"pbr":null,"per":null,"roa":0.03028370847872959,"roe":0.03649548495926416,"revenue":496072197206.0,"market_cap":null,"net_income":113323970666.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6708387274379081,"total_assets":3742077055906.0,"total_equity":3105150425936.0,"profit_margin":0.2284424954759979,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":141959006749.0,"operating_margin":0.28616602089080556}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9193.11,"per":1.53,"date":"2024-06","close":14066.43,"source":"reported"},{"eps":9193.11,"per":1.46,"date":"2024-07","close":13428.32,"source":"reported"},{"eps":9193.11,"per":1.4,"date":"2024-08","close":12893.44,"source":"reported"},{"eps":8118.44,"per":1.62,"date":"2024-09","close":13137.42,"source":"reported"},{"eps":8118.44,"per":1.57,"date":"2024-10","close":12705.76,"source":"reported"},{"eps":8118.44,"per":1.48,"date":"2024-11","close":11983.21,"source":"reported"},{"eps":8231.99,"per":1.43,"date":"2024-12","close":11754.84,"source":"reported"},{"eps":8231.99,"per":1.41,"date":"2025-01","close":11579.39,"source":"reported"},{"eps":8231.99,"per":1.45,"date":"2025-02","close":11901.04,"source":"reported"},{"eps":7822.76,"per":1.5,"date":"2025-03","close":11745.09,"source":"reported"},{"eps":7822.76,"per":1.57,"date":"2025-04","close":12310.42,"source":"reported"},{"eps":7822.76,"per":1.95,"date":"2025-05","close":15263.75,"source":"reported"},{"eps":7506.74,"per":2.86,"date":"2025-06","close":21443.32,"source":"reported"},{"eps":7506.74,"per":2.47,"date":"2025-07","close":18558.22,"source":"reported"},{"eps":7506.74,"per":2.5,"date":"2025-08","close":18772.65,"source":"reported"},{"eps":8196.74,"per":2.26,"date":"2025-09","close":18499.74,"source":"reported"},{"eps":8196.74,"per":2.1,"date":"2025-10","close":17203.39,"source":"reported"},{"eps":8196.74,"per":2.45,"date":"2025-11","close":20078.74,"source":"reported"},{"eps":9405.89,"per":1.99,"date":"2025-12","close":18690.0,"source":"reported"},{"eps":9405.89,"per":2.22,"date":"2026-01","close":20850.0,"source":"reported"},{"eps":9405.89,"per":2.28,"date":"2026-02","close":21450.0,"source":"reported"},{"eps":10686.13,"per":1.66,"date":"2026-03","close":17750.0,"source":"reported"},{"eps":10686.13,"per":1.8,"date":"2026-04","close":19200.0,"source":"reported"},{"eps":10686.13,"per":1.65,"date":"2026-05","close":17670.0,"source":"reported"},{"eps":10878.32,"per":1.37,"date":"2026-06","close":14930.0,"source":"reported"},{"eps":10878.32,"per":1.34,"date":"2026-07","close":14540.0,"source":"reported"},{"eps":10878.32,"per":1.32,"date":"2026-08","close":14360.0,"source":"reported"},{"eps":10878.32,"per":1.23,"date":"2026-09","close":13400.0,"source":"reported"},{"eps":10878.32,"per":1.21,"date":"2026-10","close":13160.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":1.76,"std":0.44,"count":29,"current":1.21,"lower_1sd":1.32,"upper_1sd":2.2},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"F&F홀딩스","phase":"above-fold","symbol_resolved":true}